Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 31.47 | 33.16 | 31.47 | 32.58 | 1,046,972 | +1.08(+3.41%) |
Jan 28, 2016 | 29.43 | 33.26 | 29.24 | 31.51 | 1,746,296 | +3.88(+14.04%) |
Jan 27, 2016 | 27.61 | 28.53 | 27.42 | 27.63 | 897,793 | -0.11(-0.39%) |
Jan 26, 2016 | 27.09 | 28.54 | 26.60 | 27.74 | 863,738 | +0.92(+3.42%) |
Jan 25, 2016 | 27.55 | 27.55 | 26.53 | 26.82 | 333,417 | -0.94(-3.38%) |
Jan 22, 2016 | 26.79 | 28.37 | 26.79 | 27.76 | 579,537 | +1.24(+4.69%) |
Jan 21, 2016 | 26.97 | 27.61 | 26.03 | 26.51 | 877,960 | -0.33(-1.21%) |
Jan 20, 2016 | 26.20 | 27.21 | 25.15 | 26.84 | 685,719 | -0.20(-0.73%) |
Jan 19, 2016 | 28.64 | 28.90 | 26.66 | 27.04 | 770,740 | -1.44(-5.06%) |
Jan 15, 2016 | 28.14 | 28.48 | 28.48 | 28.48 | 404,641 | -0.19(-0.65%) |
Jan 14, 2016 | 28.89 | 29.25 | 28.34 | 28.66 | 608,048 | -0.17(-0.58%) |
Jan 13, 2016 | 28.69 | 30.37 | 28.14 | 28.83 | 830,311 | +0.14(+0.48%) |
Jan 12, 2016 | 28.50 | 28.82 | 27.50 | 28.69 | 560,029 | +0.44(+1.57%) |
Jan 11, 2016 | 28.43 | 28.61 | 27.92 | 28.25 | 704,797 | +0.05(+0.17%) |
Jan 08, 2016 | 29.93 | 29.93 | 28.08 | 28.20 | 593,006 | -1.66(-5.55%) |
Jan 07, 2016 | 31.61 | 31.61 | 29.75 | 29.86 | 513,922 | -1.94(-6.11%) |
Jan 06, 2016 | 32.11 | 32.61 | 31.38 | 31.80 | 465,344 | -0.79(-2.42%) |
Jan 05, 2016 | 33.20 | 33.34 | 32.41 | 32.59 | 290,651 | +0.14(+0.43%) |
Jan 04, 2016 | 33.13 | 33.41 | 32.19 | 32.45 | 446,069 | -1.10(-3.27%) |
Dec 31, 2015 | 33.74 | 33.55 | 33.55 | 33.55 | 174,054 | -0.38(-1.13%) |
Dec 30, 2015 | 34.37 | 34.52 | 33.87 | 33.93 | 160,965 | -0.47(-1.38%) |
Dec 29, 2015 | 34.49 | 34.73 | 34.12 | 34.41 | 186,232 | +0.24(+0.69%) |
Dec 28, 2015 | 34.19 | 34.46 | 33.63 | 34.17 | 138,536 | -0.12(-0.35%) |
Dec 24, 2015 | 33.98 | 34.29 | 34.29 | 34.29 | 81,961 | +0.20(+0.58%) |
Dec 23, 2015 | 33.95 | 34.28 | 33.68 | 34.09 | 203,968 | +0.48(+1.44%) |
Dec 22, 2015 | 33.05 | 33.93 | 32.41 | 33.61 | 278,005 | +0.62(+1.88%) |
Dec 21, 2015 | 33.15 | 33.62 | 32.61 | 32.99 | 343,381 | +0.18(+0.54%) |
Dec 18, 2015 | 34.05 | 34.11 | 32.74 | 32.81 | 801,245 | -1.26(-3.71%) |
Dec 17, 2015 | 35.18 | 35.31 | 33.95 | 34.07 | 234,676 | -1.00(-2.84%) |
Dec 16, 2015 | 34.34 | 35.23 | 34.22 | 35.07 | 341,196 | +1.03(+3.02%) |
Dec 15, 2015 | 32.87 | 34.30 | 32.87 | 34.04 | 440,499 | +1.46(+4.48%) |
Dec 14, 2015 | 33.15 | 33.15 | 32.09 | 32.58 | 596,678 | -0.58(-1.76%) |
Dec 11, 2015 | 33.42 | 33.60 | 32.98 | 33.16 | 289,316 | -0.80(-2.35%) |
Dec 10, 2015 | 33.84 | 34.30 | 33.61 | 33.96 | 299,692 | +0.33(+0.97%) |
Dec 09, 2015 | 35.10 | 35.43 | 33.36 | 33.64 | 698,459 | -1.73(-4.88%) |
Dec 08, 2015 | 35.85 | 36.41 | 35.25 | 35.37 | 249,443 | -1.15(-3.14%) |
Dec 07, 2015 | 36.46 | 36.78 | 36.07 | 36.51 | 273,066 | -0.16(-0.43%) |
Dec 04, 2015 | 36.06 | 36.88 | 35.73 | 36.67 | 236,564 | +0.79(+2.20%) |
Dec 03, 2015 | 36.38 | 37.01 | 35.59 | 35.88 | 360,706 | -0.43(-1.20%) |
Dec 02, 2015 | 37.48 | 37.48 | 36.11 | 36.31 | 402,168 | -1.16(-3.11%) |
Dec 01, 2015 | 36.91 | 37.67 | 36.70 | 37.48 | 292,464 | +0.65(+1.77%) |
Nov 30, 2015 | 37.07 | 37.10 | 36.57 | 36.83 | 374,204 | -0.08(-0.21%) |
Nov 27, 2015 | 37.10 | 37.27 | 36.80 | 36.91 | 96,564 | -0.23(-0.61%) |
Nov 25, 2015 | 36.42 | 37.13 | 37.13 | 37.13 | 253,787 | +0.84(+2.31%) |
Nov 24, 2015 | 35.56 | 36.38 | 35.36 | 36.29 | 219,751 | +0.57(+1.60%) |
Nov 23, 2015 | 35.40 | 36.21 | 35.33 | 35.72 | 267,358 | +0.20(+0.56%) |
Nov 20, 2015 | 35.23 | 35.58 | 34.94 | 35.52 | 289,012 | +0.58(+1.67%) |
Nov 19, 2015 | 34.91 | 35.14 | 34.66 | 34.94 | 467,507 | +0.07(+0.20%) |
Nov 18, 2015 | 34.35 | 34.94 | 34.22 | 34.87 | 428,242 | +0.39(+1.15%) |
Nov 17, 2015 | 34.68 | 35.34 | 34.38 | 34.48 | 389,207 | +0.01(+0.03%) |
Nov 16, 2015 | 33.66 | 34.53 | 33.36 | 34.47 | 580,839 | +0.72(+2.13%) |
Nov 13, 2015 | 34.46 | 34.79 | 33.71 | 33.75 | 554,410 | -0.77(-2.23%) |
Nov 12, 2015 | 35.49 | 35.51 | 34.46 | 34.52 | 429,888 | -1.39(-3.88%) |
Nov 11, 2015 | 34.89 | 36.18 | 34.75 | 35.91 | 493,104 | +1.06(+3.03%) |
Nov 10, 2015 | 33.88 | 34.99 | 33.70 | 34.85 | 455,552 | +1.00(+2.94%) |
Nov 09, 2015 | 34.76 | 35.01 | 33.31 | 33.86 | 347,701 | -0.80(-2.31%) |
Nov 06, 2015 | 34.71 | 35.04 | 34.05 | 34.66 | 450,530 | -0.30(-0.85%) |
Nov 05, 2015 | 35.45 | 35.45 | 34.55 | 34.95 | 450,892 | -0.39(-1.12%) |
Nov 04, 2015 | 35.54 | 35.96 | 34.98 | 35.35 | 416,473 | -0.08(-0.22%) |
Nov 03, 2015 | 34.57 | 35.63 | 33.91 | 35.43 | 773,768 | +0.72(+2.08%) |