Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 32.45 | 33.06 | 32.45 | 33.06 | 370,429 | +0.64(+1.99%) |
Jan 28, 2016 | 32.28 | 32.48 | 32.13 | 32.42 | 103,898 | +0.35(+1.11%) |
Jan 27, 2016 | 32.17 | 32.49 | 31.87 | 32.06 | 160,625 | -0.14(-0.43%) |
Jan 26, 2016 | 31.91 | 32.30 | 31.91 | 32.20 | 178,755 | +0.43(+1.35%) |
Jan 25, 2016 | 31.92 | 32.04 | 31.74 | 31.77 | 3,652,663 | -0.29(-0.90%) |
Jan 22, 2016 | 31.92 | 32.08 | 31.82 | 32.06 | 62,861 | +0.49(+1.57%) |
Jan 21, 2016 | 31.43 | 31.74 | 31.25 | 31.57 | 136,531 | +0.22(+0.70%) |
Jan 20, 2016 | 31.26 | 31.53 | 30.65 | 31.35 | 888,418 | -0.34(-1.06%) |
Jan 19, 2016 | 31.70 | 31.77 | 31.41 | 31.68 | 473,878 | +0.30(+0.95%) |
Jan 15, 2016 | 31.20 | 31.38 | 31.38 | 31.38 | 170,399 | -0.49(-1.53%) |
Jan 14, 2016 | 31.92 | 32.10 | 31.61 | 31.87 | 108,647 | +0.01(+0.03%) |
Jan 13, 2016 | 32.58 | 32.60 | 31.82 | 31.86 | 76,692 | -0.61(-1.89%) |
Jan 12, 2016 | 32.56 | 32.65 | 32.20 | 32.48 | 205,807 | +0.21(+0.64%) |
Jan 11, 2016 | 32.19 | 32.37 | 31.93 | 32.27 | 430,744 | +0.22(+0.68%) |
Jan 08, 2016 | 32.59 | 32.59 | 31.99 | 32.05 | 133,963 | -0.30(-0.91%) |
Jan 07, 2016 | 32.54 | 32.81 | 32.30 | 32.35 | 311,284 | -0.66(-1.99%) |
Jan 06, 2016 | 32.87 | 33.12 | 32.87 | 33.00 | 58,450 | -0.31(-0.93%) |
Jan 05, 2016 | 33.28 | 33.40 | 33.11 | 33.31 | 140,807 | +0.12(+0.36%) |
Jan 04, 2016 | 33.23 | 33.23 | 32.91 | 33.20 | 315,795 | -0.53(-1.57%) |
Dec 31, 2015 | 33.94 | 33.73 | 33.73 | 33.73 | 133,426 | -0.31(-0.90%) |
Dec 30, 2015 | 34.17 | 34.19 | 34.01 | 34.03 | 67,346 | -0.18(-0.53%) |
Dec 29, 2015 | 34.07 | 34.23 | 34.07 | 34.21 | 89,498 | +0.29(+0.85%) |
Dec 28, 2015 | 33.82 | 33.92 | 33.73 | 33.92 | 41,284 | -0.04(-0.12%) |
Dec 24, 2015 | 34.00 | 33.96 | 33.96 | 33.96 | 55,621 | -0.25(-0.74%) |
Dec 23, 2015 | 34.06 | 34.22 | 34.06 | 34.22 | 54,025 | +0.32(+0.95%) |
Dec 22, 2015 | 33.62 | 33.92 | 33.56 | 33.89 | 84,828 | +0.37(+1.09%) |
Dec 21, 2015 | 33.44 | 33.53 | 33.29 | 33.53 | 64,402 | +0.27(+0.81%) |
Dec 18, 2015 | 33.76 | 33.76 | 33.26 | 33.26 | 116,260 | -0.57(-1.69%) |
Dec 17, 2015 | 34.34 | 34.34 | 33.83 | 33.83 | 95,505 | -0.47(-1.36%) |
Dec 16, 2015 | 33.84 | 34.35 | 33.84 | 34.30 | 156,428 | +0.64(+1.91%) |
Dec 15, 2015 | 33.51 | 33.75 | 33.51 | 33.66 | 204,648 | +0.36(+1.09%) |
Dec 14, 2015 | 33.11 | 33.35 | 32.93 | 33.29 | 214,600 | +0.21(+0.63%) |
Dec 11, 2015 | 33.30 | 33.34 | 33.06 | 33.08 | 120,738 | -0.51(-1.52%) |
Dec 10, 2015 | 33.60 | 33.79 | 33.51 | 33.59 | 73,488 | +0.02(+0.07%) |
Dec 09, 2015 | 33.81 | 34.12 | 33.48 | 33.57 | 79,258 | -0.36(-1.06%) |
Dec 08, 2015 | 33.82 | 33.98 | 33.77 | 33.93 | 52,904 | -0.13(-0.39%) |
Dec 07, 2015 | 34.12 | 34.16 | 33.92 | 34.06 | 120,429 | -0.01(-0.02%) |
Dec 04, 2015 | 33.42 | 34.08 | 33.42 | 34.07 | 72,711 | +0.69(+2.08%) |
Dec 03, 2015 | 33.80 | 33.80 | 33.26 | 33.37 | 785,724 | -0.36(-1.08%) |
Dec 02, 2015 | 33.96 | 33.99 | 33.71 | 33.74 | 105,712 | -0.25(-0.74%) |
Dec 01, 2015 | 33.81 | 34.01 | 33.81 | 33.99 | 402,689 | +0.26(+0.76%) |
Nov 30, 2015 | 34.06 | 34.06 | 33.71 | 33.73 | 401,352 | -0.31(-0.90%) |
Nov 27, 2015 | 34.03 | 34.09 | 33.93 | 34.04 | 23,934 | +0.04(+0.11%) |
Nov 25, 2015 | 33.86 | 34.00 | 34.00 | 34.00 | 140,146 | +0.13(+0.39%) |
Nov 24, 2015 | 33.60 | 33.97 | 33.60 | 33.87 | 76,245 | +0.07(+0.22%) |
Nov 23, 2015 | 33.60 | 33.85 | 33.60 | 33.80 | 77,792 | +0.26(+0.77%) |
Nov 20, 2015 | 33.73 | 33.95 | 33.54 | 33.54 | 44,734 | +0.00(+0.00%) |
Nov 19, 2015 | 33.35 | 33.67 | 33.35 | 33.54 | 48,873 | +0.19(+0.57%) |
Nov 18, 2015 | 32.90 | 33.37 | 32.88 | 33.35 | 55,662 | +0.56(+1.72%) |
Nov 17, 2015 | 32.97 | 33.08 | 32.74 | 32.78 | 73,916 | -0.17(-0.53%) |
Nov 16, 2015 | 32.46 | 32.97 | 32.46 | 32.96 | 107,909 | +0.45(+1.38%) |
Nov 13, 2015 | 32.85 | 32.89 | 32.49 | 32.51 | 96,314 | -0.43(-1.31%) |
Nov 12, 2015 | 33.26 | 33.26 | 32.94 | 32.94 | 101,024 | -0.50(-1.49%) |
Nov 11, 2015 | 33.51 | 33.57 | 33.43 | 33.44 | 93,566 | -0.03(-0.08%) |
Nov 10, 2015 | 33.30 | 33.46 | 33.29 | 33.46 | 101,684 | +0.11(+0.34%) |
Nov 09, 2015 | 33.53 | 33.53 | 33.19 | 33.35 | 6,290,959 | -0.26(-0.78%) |
Nov 06, 2015 | 34.00 | 34.00 | 33.41 | 33.61 | 997,857 | -0.39(-1.15%) |
Nov 05, 2015 | 33.97 | 34.02 | 33.80 | 34.00 | 352,005 | +0.09(+0.27%) |
Nov 04, 2015 | 34.09 | 34.09 | 33.85 | 33.91 | 472,701 | -0.11(-0.32%) |
Nov 03, 2015 | 34.04 | 34.12 | 33.82 | 34.02 | 281,355 | -0.13(-0.38%) |