Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 33.22 | 33.73 | 33.22 | 33.71 | 3,753 | +0.61(+1.84%) |
Jan 28, 2016 | 33.43 | 33.48 | 33.10 | 33.10 | 6,829 | -0.18(-0.54%) |
Jan 27, 2016 | 33.56 | 33.62 | 33.28 | 33.28 | 3,072 | -0.57(-1.69%) |
Jan 26, 2016 | 33.71 | 33.85 | 33.71 | 33.85 | 989 | +0.49(+1.46%) |
Jan 25, 2016 | 33.32 | 33.36 | 33.28 | 33.36 | 3,257 | -0.12(-0.35%) |
Jan 22, 2016 | 33.26 | 33.49 | 33.26 | 33.48 | 2,086 | +0.91(+2.79%) |
Jan 21, 2016 | 32.63 | 32.90 | 32.41 | 32.57 | 46,727 | +0.22(+0.69%) |
Jan 20, 2016 | 33.06 | 33.06 | 31.76 | 32.35 | 23,280 | -1.05(-3.14%) |
Jan 19, 2016 | 33.22 | 33.50 | 33.22 | 33.40 | 27,651 | +0.31(+0.95%) |
Jan 15, 2016 | 33.11 | 33.09 | 33.09 | 33.09 | 15,443 | -0.57(-1.70%) |
Jan 14, 2016 | 33.70 | 33.70 | 33.46 | 33.66 | 5,708 | -0.02(-0.07%) |
Jan 13, 2016 | 34.02 | 34.34 | 33.68 | 33.68 | 7,227 | -0.29(-0.86%) |
Jan 12, 2016 | 34.25 | 34.25 | 33.87 | 33.97 | 4,204 | -0.24(-0.70%) |
Jan 11, 2016 | 34.20 | 34.33 | 34.17 | 34.21 | 15,573 | -0.01(-0.04%) |
Jan 08, 2016 | 34.51 | 34.53 | 34.22 | 34.22 | 4,478 | -0.24(-0.69%) |
Jan 07, 2016 | 34.85 | 34.85 | 34.44 | 34.46 | 9,288 | -0.65(-1.85%) |
Jan 06, 2016 | 35.15 | 35.21 | 35.02 | 35.11 | 6,275 | -0.16(-0.44%) |
Jan 05, 2016 | 34.73 | 35.36 | 34.72 | 35.27 | 6,566 | +0.86(+2.49%) |
Jan 04, 2016 | 34.71 | 34.71 | 34.41 | 34.41 | 9,590 | -0.83(-2.37%) |
Dec 31, 2015 | 35.46 | 35.24 | 35.24 | 35.24 | 4,162 | -0.13(-0.36%) |
Dec 30, 2015 | 35.42 | 35.53 | 35.32 | 35.37 | 7,717 | -0.05(-0.15%) |
Dec 29, 2015 | 35.48 | 35.48 | 35.27 | 35.42 | 5,681 | +0.46(+1.32%) |
Dec 28, 2015 | 34.87 | 34.96 | 34.83 | 34.96 | 2,982 | +0.01(+0.03%) |
Dec 24, 2015 | 34.88 | 34.95 | 34.95 | 34.95 | 3,491 | +0.04(+0.12%) |
Dec 23, 2015 | 34.70 | 34.91 | 34.70 | 34.91 | 26,347 | +0.37(+1.06%) |
Dec 22, 2015 | 34.60 | 34.70 | 34.55 | 34.55 | 7,978 | +0.25(+0.73%) |
Dec 21, 2015 | 34.29 | 34.30 | 34.23 | 34.29 | 2,210 | -0.01(-0.04%) |
Dec 18, 2015 | 34.65 | 34.65 | 34.28 | 34.31 | 2,957 | -0.33(-0.96%) |
Dec 17, 2015 | 34.71 | 34.73 | 34.54 | 34.64 | 44,117 | -0.16(-0.47%) |
Dec 16, 2015 | 34.48 | 34.83 | 34.40 | 34.80 | 5,539 | +0.65(+1.90%) |
Dec 15, 2015 | 34.04 | 34.31 | 34.04 | 34.15 | 3,010 | +0.46(+1.38%) |
Dec 14, 2015 | 33.61 | 33.69 | 33.52 | 33.69 | 1,795 | +0.10(+0.31%) |
Dec 11, 2015 | 33.59 | 33.59 | 33.56 | 33.58 | 1,524 | -0.13(-0.37%) |
Dec 10, 2015 | 33.95 | 33.95 | 33.69 | 33.71 | 2,832 | -0.21(-0.62%) |
Dec 09, 2015 | 33.87 | 34.28 | 33.87 | 33.92 | 3,715 | -0.17(-0.51%) |
Dec 08, 2015 | 34.09 | 34.20 | 34.01 | 34.09 | 7,146 | -0.14(-0.41%) |
Dec 07, 2015 | 34.16 | 34.23 | 34.10 | 34.23 | 4,959 | -0.01(-0.02%) |
Dec 04, 2015 | 33.69 | 34.26 | 33.69 | 34.24 | 5,565 | +0.66(+1.97%) |
Dec 03, 2015 | 33.78 | 33.78 | 33.56 | 33.58 | 5,580 | -0.52(-1.51%) |
Dec 02, 2015 | 34.75 | 34.75 | 34.08 | 34.09 | 6,096 | -0.61(-1.75%) |
Dec 01, 2015 | 34.52 | 34.70 | 34.52 | 34.70 | 4,694 | +0.40(+1.17%) |
Nov 30, 2015 | 34.62 | 34.71 | 34.30 | 34.30 | 4,891 | -0.27(-0.79%) |
Nov 27, 2015 | 34.26 | 34.59 | 34.26 | 34.57 | 2,245 | +0.27(+0.79%) |
Nov 25, 2015 | 34.27 | 34.30 | 34.30 | 34.30 | 9,508 | +0.13(+0.37%) |
Nov 24, 2015 | 34.03 | 34.17 | 34.03 | 34.17 | 2,182 | -0.21(-0.60%) |
Nov 23, 2015 | 34.37 | 34.51 | 34.32 | 34.38 | 6,139 | +0.08(+0.23%) |
Nov 20, 2015 | 34.31 | 34.31 | 34.30 | 34.30 | 881 | +0.28(+0.83%) |
Nov 19, 2015 | 34.00 | 34.02 | 33.94 | 34.02 | 1,551 | +0.14(+0.41%) |
Nov 18, 2015 | 33.59 | 33.88 | 33.49 | 33.88 | 6,828 | +0.29(+0.88%) |
Nov 17, 2015 | 33.52 | 33.59 | 33.52 | 33.59 | 840 | +0.21(+0.62%) |
Nov 16, 2015 | 33.06 | 33.38 | 32.98 | 33.38 | 13,634 | +0.37(+1.11%) |
Nov 13, 2015 | 33.40 | 33.49 | 33.01 | 33.01 | 4,502 | -0.48(-1.43%) |
Nov 12, 2015 | 33.34 | 33.49 | 33.34 | 33.49 | 1,403 | -0.11(-0.32%) |
Nov 11, 2015 | 33.49 | 33.60 | 33.45 | 33.60 | 1,136 | +0.21(+0.63%) |
Nov 10, 2015 | 33.56 | 33.56 | 33.39 | 33.39 | 1,126 | +0.14(+0.42%) |
Nov 09, 2015 | 33.41 | 33.57 | 33.08 | 33.25 | 7,051 | -0.42(-1.24%) |
Nov 06, 2015 | 33.95 | 33.96 | 33.47 | 33.67 | 7,351 | -1.06(-3.05%) |
Nov 05, 2015 | 34.53 | 34.72 | 34.52 | 34.72 | 2,905 | +0.05(+0.14%) |
Nov 04, 2015 | 34.81 | 34.84 | 34.60 | 34.67 | 3,614 | -0.23(-0.66%) |
Nov 03, 2015 | 34.95 | 34.97 | 34.78 | 34.90 | 4,399 | -0.24(-0.69%) |