Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 31.13 | 31.49 | 31.09 | 31.30 | 625,565 | +0.14(+0.46%) |
Jan 28, 2016 | 31.31 | 31.31 | 30.97 | 31.16 | 66,183 | +0.28(+0.90%) |
Jan 27, 2016 | 30.97 | 31.30 | 30.85 | 30.88 | 79,679 | -0.01(-0.03%) |
Jan 26, 2016 | 30.62 | 30.95 | 30.62 | 30.89 | 131,995 | +0.29(+0.96%) |
Jan 25, 2016 | 30.60 | 30.71 | 30.49 | 30.59 | 19,630 | -0.05(-0.16%) |
Jan 22, 2016 | 30.56 | 30.71 | 30.43 | 30.64 | 14,092 | +0.45(+1.48%) |
Jan 21, 2016 | 30.16 | 30.22 | 29.76 | 30.20 | 29,188 | -0.14(-0.47%) |
Jan 20, 2016 | 30.38 | 30.44 | 29.85 | 30.34 | 150,767 | -0.44(-1.42%) |
Jan 19, 2016 | 30.85 | 31.05 | 30.68 | 30.78 | 92,466 | +0.40(+1.33%) |
Jan 15, 2016 | 30.67 | 30.37 | 30.37 | 30.37 | 48,253 | -1.03(-3.27%) |
Jan 14, 2016 | 31.22 | 31.51 | 31.14 | 31.40 | 42,818 | +0.00(+0.00%) |
Jan 13, 2016 | 31.72 | 31.73 | 31.32 | 31.40 | 29,714 | -0.41(-1.30%) |
Jan 12, 2016 | 31.89 | 31.94 | 31.59 | 31.81 | 26,470 | +0.32(+1.02%) |
Jan 11, 2016 | 31.62 | 31.62 | 31.34 | 31.49 | 71,916 | -0.12(-0.37%) |
Jan 08, 2016 | 31.77 | 31.77 | 31.61 | 31.61 | 66,139 | -0.38(-1.18%) |
Jan 07, 2016 | 31.91 | 32.16 | 31.91 | 31.99 | 46,374 | -0.55(-1.70%) |
Jan 06, 2016 | 32.48 | 32.64 | 32.45 | 32.54 | 14,644 | -0.52(-1.58%) |
Jan 05, 2016 | 33.05 | 33.08 | 32.81 | 33.07 | 66,333 | -0.10(-0.29%) |
Jan 04, 2016 | 33.25 | 33.25 | 32.87 | 33.16 | 22,278 | -0.58(-1.73%) |
Dec 31, 2015 | 33.93 | 33.75 | 33.75 | 33.75 | 7,368 | -0.40(-1.16%) |
Dec 30, 2015 | 34.24 | 34.28 | 34.10 | 34.14 | 7,577 | +0.00(+0.00%) |
Dec 29, 2015 | 33.99 | 34.23 | 33.99 | 34.14 | 55,604 | +0.29(+0.86%) |
Dec 28, 2015 | 33.76 | 33.92 | 33.74 | 33.85 | 35,046 | -0.04(-0.11%) |
Dec 24, 2015 | 33.91 | 33.89 | 33.89 | 33.89 | 10,102 | +0.14(+0.42%) |
Dec 23, 2015 | 33.61 | 33.75 | 33.44 | 33.75 | 23,746 | +0.51(+1.54%) |
Dec 22, 2015 | 33.17 | 33.33 | 33.10 | 33.24 | 29,166 | +0.27(+0.81%) |
Dec 21, 2015 | 32.99 | 32.99 | 32.86 | 32.97 | 16,287 | +0.19(+0.59%) |
Dec 18, 2015 | 33.24 | 33.24 | 32.75 | 32.77 | 62,985 | -0.55(-1.65%) |
Dec 17, 2015 | 33.28 | 33.32 | 33.19 | 33.32 | 2,175 | -0.20(-0.59%) |
Dec 16, 2015 | 33.32 | 33.61 | 33.13 | 33.52 | 41,774 | +0.62(+1.89%) |
Dec 15, 2015 | 33.04 | 33.04 | 32.87 | 32.90 | 37,401 | +0.18(+0.54%) |
Dec 14, 2015 | 32.72 | 32.72 | 32.56 | 32.72 | 62,447 | -0.01(-0.03%) |
Dec 11, 2015 | 32.84 | 32.84 | 32.69 | 32.73 | 4,831 | -0.35(-1.07%) |
Dec 10, 2015 | 33.24 | 33.25 | 33.09 | 33.09 | 14,009 | -0.10(-0.30%) |
Dec 09, 2015 | 33.28 | 33.34 | 32.99 | 33.19 | 65,082 | -0.24(-0.70%) |
Dec 08, 2015 | 33.26 | 33.43 | 33.24 | 33.42 | 14,341 | -0.25(-0.75%) |
Dec 07, 2015 | 33.56 | 33.71 | 33.56 | 33.67 | 11,194 | -0.06(-0.17%) |
Dec 04, 2015 | 33.27 | 33.83 | 33.27 | 33.73 | 33,783 | +0.27(+0.80%) |
Dec 03, 2015 | 33.38 | 33.46 | 33.29 | 33.46 | 25,935 | +0.50(+1.51%) |
Dec 02, 2015 | 33.02 | 33.07 | 32.90 | 32.96 | 4,915 | -0.01(-0.03%) |
Dec 01, 2015 | 32.92 | 33.02 | 32.83 | 32.98 | 8,970 | +0.18(+0.54%) |
Nov 30, 2015 | 32.90 | 32.94 | 32.70 | 32.80 | 17,659 | +0.25(+0.77%) |
Nov 27, 2015 | 32.67 | 32.67 | 32.55 | 32.55 | 1,371 | -0.12(-0.36%) |
Nov 25, 2015 | 32.72 | 32.67 | 32.67 | 32.67 | 11,911 | +0.13(+0.41%) |
Nov 24, 2015 | 32.52 | 32.65 | 32.34 | 32.53 | 45,059 | -0.15(-0.46%) |
Nov 23, 2015 | 32.83 | 32.83 | 32.64 | 32.68 | 5,461 | -0.18(-0.54%) |
Nov 20, 2015 | 33.16 | 33.16 | 32.86 | 32.86 | 13,682 | -0.18(-0.54%) |
Nov 19, 2015 | 32.99 | 33.09 | 32.97 | 33.04 | 136,089 | +0.18(+0.54%) |
Nov 18, 2015 | 32.85 | 32.93 | 32.76 | 32.86 | 206,615 | +0.16(+0.49%) |
Nov 17, 2015 | 32.92 | 32.92 | 32.69 | 32.70 | 20,061 | -0.07(-0.21%) |
Nov 16, 2015 | 32.39 | 32.77 | 32.39 | 32.77 | 13,159 | +0.33(+1.01%) |
Nov 13, 2015 | 32.46 | 32.56 | 32.33 | 32.44 | 36,990 | -0.19(-0.59%) |
Nov 12, 2015 | 32.78 | 32.81 | 32.63 | 32.63 | 5,243 | -0.34(-1.04%) |
Nov 11, 2015 | 33.12 | 33.17 | 32.97 | 32.98 | 17,493 | +0.19(+0.59%) |
Nov 10, 2015 | 32.76 | 32.79 | 32.59 | 32.78 | 23,860 | -0.20(-0.61%) |
Nov 09, 2015 | 33.06 | 33.06 | 32.86 | 32.98 | 39,311 | -0.30(-0.91%) |
Nov 06, 2015 | 33.13 | 33.31 | 33.10 | 33.29 | 16,513 | -0.18(-0.53%) |
Nov 05, 2015 | 33.42 | 33.47 | 33.26 | 33.46 | 41,429 | -0.01(-0.03%) |
Nov 04, 2015 | 33.69 | 33.69 | 33.47 | 33.47 | 7,473 | -0.35(-1.04%) |
Nov 03, 2015 | 33.69 | 33.82 | 33.67 | 33.82 | 28,490 | -0.06(-0.17%) |