Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 31.42 | 32.34 | 31.42 | 32.34 | 56,163 | +0.76(+2.39%) |
Jan 28, 2016 | 31.58 | 31.60 | 31.06 | 31.59 | 140,095 | +0.12(+0.40%) |
Jan 27, 2016 | 31.43 | 31.91 | 31.23 | 31.46 | 75,366 | -0.12(-0.40%) |
Jan 26, 2016 | 31.11 | 31.67 | 31.11 | 31.59 | 113,307 | +0.46(+1.49%) |
Jan 25, 2016 | 31.22 | 31.34 | 30.99 | 31.12 | 119,344 | +0.03(+0.10%) |
Jan 22, 2016 | 31.13 | 31.28 | 30.83 | 31.09 | 173,837 | +0.89(+2.95%) |
Jan 21, 2016 | 29.74 | 30.36 | 29.50 | 30.20 | 92,098 | +0.57(+1.94%) |
Jan 20, 2016 | 29.32 | 29.79 | 28.90 | 29.62 | 199,318 | -0.77(-2.52%) |
Jan 19, 2016 | 30.50 | 30.61 | 30.13 | 30.39 | 112,609 | +0.53(+1.76%) |
Jan 15, 2016 | 29.86 | 29.86 | 29.86 | 0 | -0.24(-0.78%) | |
Jan 14, 2016 | 29.90 | 30.22 | 29.60 | 30.10 | 2,321,218 | +0.84(+2.87%) |
Jan 13, 2016 | 30.00 | 30.03 | 29.17 | 29.26 | 62,283 | -1.26(-4.13%) |
Jan 12, 2016 | 30.52 | 30.69 | 30.03 | 30.52 | 119,180 | +0.92(+3.11%) |
Jan 11, 2016 | 29.87 | 29.87 | 29.35 | 29.60 | 81,390 | +0.33(+1.11%) |
Jan 08, 2016 | 29.68 | 29.77 | 29.10 | 29.27 | 101,085 | -0.19(-0.63%) |
Jan 07, 2016 | 29.17 | 29.71 | 29.17 | 29.46 | 79,021 | +0.07(+0.24%) |
Jan 06, 2016 | 29.11 | 29.48 | 29.11 | 29.39 | 107,531 | -0.81(-2.68%) |
Jan 05, 2016 | 30.17 | 30.26 | 29.74 | 30.20 | 137,707 | -0.20(-0.66%) |
Jan 04, 2016 | 30.19 | 31.00 | 29.75 | 30.40 | 191,870 | -1.10(-3.48%) |
Dec 31, 2015 | 31.50 | 31.50 | 31.50 | 0 | -0.53(-1.64%) | |
Dec 30, 2015 | 32.20 | 32.26 | 32.00 | 32.02 | 79,035 | -0.24(-0.74%) |
Dec 29, 2015 | 32.10 | 32.32 | 32.05 | 32.26 | 89,052 | +0.43(+1.35%) |
Dec 28, 2015 | 31.98 | 31.98 | 31.58 | 31.83 | 73,403 | -0.15(-0.45%) |
Dec 24, 2015 | 31.98 | 31.98 | 31.98 | 0 | -0.10(-0.31%) | |
Dec 23, 2015 | 31.77 | 32.08 | 31.74 | 32.08 | 141,318 | +0.33(+1.02%) |
Dec 22, 2015 | 31.43 | 31.87 | 31.33 | 31.75 | 184,175 | +0.57(+1.84%) |
Dec 21, 2015 | 31.77 | 31.81 | 31.05 | 31.18 | 112,421 | -0.12(-0.40%) |
Dec 18, 2015 | 31.47 | 31.55 | 31.22 | 31.30 | 117,717 | -0.80(-2.49%) |
Dec 17, 2015 | 32.60 | 32.60 | 32.05 | 32.10 | 96,354 | -0.77(-2.34%) |
Dec 16, 2015 | 32.63 | 33.18 | 32.44 | 32.87 | 94,373 | +0.65(+2.02%) |
Dec 15, 2015 | 32.53 | 32.60 | 32.13 | 32.22 | 127,508 | +0.59(+1.88%) |
Dec 14, 2015 | 31.78 | 31.89 | 31.30 | 31.62 | 82,033 | -0.02(-0.08%) |
Dec 11, 2015 | 31.77 | 31.95 | 31.55 | 31.65 | 104,669 | -0.65(-2.01%) |
Dec 10, 2015 | 32.42 | 32.53 | 32.26 | 32.30 | 101,635 | -0.09(-0.28%) |
Dec 09, 2015 | 32.44 | 32.94 | 32.25 | 32.39 | 84,830 | -0.30(-0.93%) |
Dec 08, 2015 | 32.56 | 32.91 | 32.52 | 32.70 | 66,059 | -0.90(-2.66%) |
Dec 07, 2015 | 33.41 | 33.60 | 33.28 | 33.59 | 104,425 | +0.04(+0.12%) |
Dec 04, 2015 | 32.99 | 33.56 | 32.99 | 33.55 | 82,759 | +0.83(+2.54%) |
Dec 03, 2015 | 32.98 | 33.09 | 32.53 | 32.72 | 72,684 | -0.58(-1.74%) |
Dec 02, 2015 | 33.47 | 33.72 | 33.15 | 33.30 | 94,822 | -0.18(-0.52%) |
Dec 01, 2015 | 33.42 | 33.56 | 33.29 | 33.48 | 83,191 | +0.29(+0.86%) |
Nov 30, 2015 | 33.08 | 33.29 | 33.00 | 33.19 | 50,684 | +0.41(+1.25%) |
Nov 27, 2015 | 32.97 | 32.99 | 32.71 | 32.78 | 70,687 | -0.52(-1.56%) |
Nov 25, 2015 | 33.30 | 33.30 | 33.30 | 0 | +0.22(+0.67%) | |
Nov 24, 2015 | 32.76 | 33.23 | 32.69 | 33.08 | 77,616 | -1.07(-3.13%) |
Nov 23, 2015 | 34.47 | 34.03 | 34.15 | 44,208 | -0.28(-0.81%) | |
Nov 20, 2015 | 34.71 | 34.88 | 34.40 | 34.43 | 44,720 | -0.40(-1.15%) |
Nov 19, 2015 | 34.84 | 34.99 | 34.61 | 34.83 | 59,644 | -0.37(-1.05%) |
Nov 18, 2015 | 34.75 | 35.25 | 34.72 | 35.20 | 80,039 | +0.25(+0.72%) |
Nov 17, 2015 | 35.01 | 35.30 | 34.78 | 34.95 | 58,076 | +0.33(+0.95%) |
Nov 16, 2015 | 34.18 | 34.62 | 34.12 | 34.62 | 199,668 | -0.20(-0.57%) |
Nov 13, 2015 | 34.81 | 34.92 | 34.53 | 34.82 | 55,737 | -1.08(-3.01%) |
Nov 12, 2015 | 35.89 | 36.10 | 35.80 | 35.90 | 46,466 | -0.86(-2.34%) |
Nov 11, 2015 | 37.06 | 37.06 | 36.69 | 36.76 | 717,214 | +0.70(+1.94%) |
Nov 10, 2015 | 35.66 | 36.08 | 35.66 | 36.06 | 183,899 | -0.09(-0.25%) |
Nov 09, 2015 | 36.18 | 36.18 | 35.84 | 36.15 | 44,029 | -0.17(-0.47%) |
Nov 06, 2015 | 36.20 | 36.38 | 35.95 | 36.32 | 422,369 | -1.49(-3.94%) |
Nov 05, 2015 | 37.75 | 37.83 | 37.60 | 37.81 | 38,314 | +0.33(+0.88%) |
Nov 04, 2015 | 37.43 | 37.58 | 37.29 | 37.48 | 38,961 | +0.17(+0.46%) |
Nov 03, 2015 | 36.95 | 37.33 | 36.80 | 37.31 | 43,275 | +0.18(+0.47%) |