Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 30.53 | 31.25 | 30.48 | 31.25 | 164,388 | +0.86(+2.84%) |
Jan 28, 2016 | 30.62 | 30.74 | 30.20 | 30.39 | 1,117,008 | -0.01(-0.03%) |
Jan 27, 2016 | 30.41 | 31.02 | 30.28 | 30.40 | 32,614 | -0.07(-0.23%) |
Jan 26, 2016 | 30.11 | 30.57 | 30.11 | 30.47 | 155,032 | +0.51(+1.70%) |
Jan 25, 2016 | 30.52 | 30.63 | 29.94 | 29.96 | 88,660 | -0.72(-2.36%) |
Jan 22, 2016 | 30.10 | 30.71 | 30.10 | 30.68 | 178,121 | +0.97(+3.28%) |
Jan 21, 2016 | 30.24 | 30.41 | 29.71 | 29.71 | 182,165 | -0.48(-1.60%) |
Jan 20, 2016 | 30.31 | 30.52 | 29.49 | 30.19 | 129,725 | -0.59(-1.91%) |
Jan 19, 2016 | 31.31 | 31.39 | 30.56 | 30.78 | 80,213 | -0.02(-0.06%) |
Jan 15, 2016 | 30.71 | 30.80 | 30.80 | 30.80 | 46,484 | -0.82(-2.59%) |
Jan 14, 2016 | 31.34 | 31.80 | 30.80 | 31.62 | 207,604 | +0.43(+1.38%) |
Jan 13, 2016 | 32.76 | 32.76 | 30.99 | 31.18 | 218,096 | -1.45(-4.44%) |
Jan 12, 2016 | 32.77 | 32.89 | 32.20 | 32.63 | 53,682 | +0.13(+0.39%) |
Jan 11, 2016 | 32.76 | 32.78 | 32.17 | 32.50 | 53,709 | -0.03(-0.08%) |
Jan 08, 2016 | 33.29 | 33.29 | 32.49 | 32.53 | 74,455 | -0.42(-1.28%) |
Jan 07, 2016 | 33.36 | 33.67 | 32.82 | 32.95 | 131,289 | -1.07(-3.14%) |
Jan 06, 2016 | 34.25 | 34.45 | 33.81 | 34.02 | 109,363 | -0.75(-2.16%) |
Jan 05, 2016 | 34.96 | 35.05 | 34.58 | 34.77 | 48,930 | -0.09(-0.26%) |
Jan 04, 2016 | 34.95 | 34.95 | 34.56 | 34.86 | 77,368 | -0.95(-2.66%) |
Dec 31, 2015 | 35.83 | 35.82 | 35.82 | 35.82 | 17,620 | -0.21(-0.57%) |
Dec 30, 2015 | 36.16 | 36.41 | 36.02 | 36.02 | 33,761 | -0.23(-0.64%) |
Dec 29, 2015 | 36.16 | 36.39 | 36.08 | 36.26 | 91,200 | +0.36(+1.01%) |
Dec 28, 2015 | 35.78 | 35.92 | 35.65 | 35.89 | 22,945 | -0.15(-0.41%) |
Dec 24, 2015 | 35.75 | 36.04 | 36.04 | 36.04 | 5,796 | +0.26(+0.73%) |
Dec 23, 2015 | 35.60 | 35.80 | 35.57 | 35.78 | 47,673 | +0.23(+0.65%) |
Dec 22, 2015 | 35.14 | 35.61 | 35.00 | 35.55 | 52,261 | +0.55(+1.57%) |
Dec 21, 2015 | 35.04 | 35.15 | 34.75 | 35.00 | 47,350 | +0.22(+0.64%) |
Dec 18, 2015 | 35.48 | 35.50 | 34.78 | 34.78 | 87,645 | -0.93(-2.59%) |
Dec 17, 2015 | 36.32 | 36.32 | 35.65 | 35.70 | 19,870 | -0.61(-1.68%) |
Dec 16, 2015 | 36.19 | 36.44 | 35.69 | 36.31 | 26,672 | +0.42(+1.17%) |
Dec 15, 2015 | 35.56 | 36.01 | 35.52 | 35.89 | 92,966 | +0.93(+2.65%) |
Dec 14, 2015 | 34.92 | 35.32 | 34.60 | 34.97 | 48,007 | +0.11(+0.32%) |
Dec 11, 2015 | 35.54 | 35.62 | 34.75 | 34.85 | 79,522 | -1.21(-3.35%) |
Dec 10, 2015 | 35.89 | 36.40 | 35.87 | 36.06 | 27,436 | +0.20(+0.55%) |
Dec 09, 2015 | 36.54 | 36.77 | 35.74 | 35.87 | 67,675 | -0.84(-2.29%) |
Dec 08, 2015 | 36.71 | 36.91 | 36.42 | 36.71 | 19,864 | -0.42(-1.13%) |
Dec 07, 2015 | 37.51 | 37.51 | 36.98 | 37.13 | 31,663 | -0.43(-1.14%) |
Dec 04, 2015 | 36.72 | 37.61 | 36.63 | 37.56 | 54,062 | +1.00(+2.75%) |
Dec 03, 2015 | 37.37 | 37.39 | 36.41 | 36.55 | 29,831 | -0.60(-1.62%) |
Dec 02, 2015 | 37.54 | 37.63 | 37.08 | 37.15 | 105,231 | -0.31(-0.82%) |
Dec 01, 2015 | 37.18 | 37.47 | 37.00 | 37.46 | 65,840 | +0.38(+1.02%) |
Nov 30, 2015 | 37.09 | 37.25 | 36.89 | 37.08 | 52,910 | +0.04(+0.12%) |
Nov 27, 2015 | 36.87 | 37.06 | 36.71 | 37.04 | 53,917 | +0.22(+0.61%) |
Nov 25, 2015 | 36.70 | 36.82 | 36.82 | 36.82 | 16,324 | +0.19(+0.52%) |
Nov 24, 2015 | 36.41 | 36.70 | 36.21 | 36.63 | 208,440 | -0.03(-0.07%) |
Nov 23, 2015 | 36.80 | 37.00 | 36.59 | 36.65 | 358,084 | -0.16(-0.44%) |
Nov 20, 2015 | 36.80 | 36.95 | 36.76 | 36.82 | 19,807 | +0.16(+0.44%) |
Nov 19, 2015 | 36.77 | 36.86 | 36.48 | 36.65 | 511,685 | -0.10(-0.28%) |
Nov 18, 2015 | 36.20 | 36.76 | 36.17 | 36.76 | 67,178 | +0.71(+1.97%) |
Nov 17, 2015 | 36.26 | 36.37 | 36.00 | 36.05 | 210,834 | -0.06(-0.17%) |
Nov 16, 2015 | 35.75 | 36.11 | 35.45 | 36.11 | 330,239 | +0.28(+0.79%) |
Nov 13, 2015 | 35.98 | 36.10 | 35.63 | 35.82 | 29,319 | -0.29(-0.81%) |
Nov 12, 2015 | 36.64 | 36.64 | 36.11 | 36.11 | 41,313 | -0.74(-2.00%) |
Nov 11, 2015 | 36.93 | 37.10 | 36.83 | 36.85 | 29,609 | +0.01(+0.02%) |
Nov 10, 2015 | 36.76 | 36.88 | 36.51 | 36.84 | 41,611 | -0.04(-0.12%) |
Nov 09, 2015 | 37.23 | 37.27 | 36.73 | 36.89 | 35,965 | -0.28(-0.76%) |
Nov 06, 2015 | 36.88 | 37.28 | 36.80 | 37.17 | 66,183 | +0.93(+2.56%) |
Nov 05, 2015 | 36.24 | 36.27 | 35.98 | 36.24 | 40,009 | +0.26(+0.72%) |
Nov 04, 2015 | 36.16 | 36.19 | 35.94 | 35.99 | 38,440 | -0.06(-0.17%) |
Nov 03, 2015 | 35.95 | 36.23 | 35.91 | 36.05 | 57,491 | -0.03(-0.10%) |