Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 30.07 | 30.56 | 29.80 | 30.56 | 9,420 | +1.10(+3.72%) |
Jan 28, 2016 | 29.88 | 29.88 | 29.31 | 29.46 | 6,985 | +0.13(+0.44%) |
Jan 27, 2016 | 29.71 | 29.72 | 29.12 | 29.33 | 26,441 | -0.30(-1.00%) |
Jan 26, 2016 | 29.66 | 29.83 | 29.58 | 29.63 | 2,904 | +0.23(+0.78%) |
Jan 25, 2016 | 29.24 | 29.61 | 29.24 | 29.40 | 12,251 | +0.08(+0.26%) |
Jan 22, 2016 | 29.44 | 29.45 | 29.19 | 29.32 | 26,739 | +0.96(+3.39%) |
Jan 21, 2016 | 27.99 | 28.74 | 27.97 | 28.36 | 154,327 | +0.01(+0.03%) |
Jan 20, 2016 | 28.35 | 28.70 | 27.82 | 28.35 | 26,581 | -0.61(-2.11%) |
Jan 19, 2016 | 29.00 | 29.08 | 28.69 | 28.97 | 23,292 | +0.01(+0.03%) |
Jan 15, 2016 | 29.32 | 28.96 | 28.96 | 28.96 | 22,701 | -1.23(-4.08%) |
Jan 14, 2016 | 29.79 | 30.19 | 29.60 | 30.19 | 25,847 | +0.49(+1.65%) |
Jan 13, 2016 | 30.13 | 30.41 | 29.59 | 29.70 | 5,074 | -0.69(-2.26%) |
Jan 12, 2016 | 30.28 | 30.39 | 29.96 | 30.39 | 328,813 | +0.42(+1.39%) |
Jan 11, 2016 | 30.51 | 30.51 | 29.88 | 29.97 | 31,090 | -0.20(-0.68%) |
Jan 08, 2016 | 30.58 | 30.58 | 30.06 | 30.17 | 25,914 | -0.12(-0.39%) |
Jan 07, 2016 | 30.61 | 30.76 | 30.14 | 30.29 | 26,087 | -0.66(-2.12%) |
Jan 06, 2016 | 31.07 | 31.16 | 30.91 | 30.95 | 3,850 | -0.36(-1.16%) |
Jan 05, 2016 | 31.08 | 31.35 | 30.94 | 31.31 | 8,724 | +0.20(+0.63%) |
Jan 04, 2016 | 31.88 | 32.94 | 30.91 | 31.12 | 7,986 | -0.84(-2.63%) |
Dec 31, 2015 | 32.08 | 31.96 | 31.96 | 31.96 | 5,410 | -0.11(-0.33%) |
Dec 30, 2015 | 32.12 | 32.12 | 31.88 | 32.07 | 2,112 | -0.05(-0.17%) |
Dec 29, 2015 | 31.89 | 32.39 | 31.89 | 32.12 | 21,593 | +0.32(+1.00%) |
Dec 28, 2015 | 32.12 | 32.12 | 31.61 | 31.80 | 15,748 | -0.20(-0.62%) |
Dec 24, 2015 | 31.80 | 32.00 | 32.00 | 32.00 | 2,117 | +0.31(+0.99%) |
Dec 23, 2015 | 31.91 | 31.91 | 31.61 | 31.69 | 7,250 | +0.31(+0.98%) |
Dec 22, 2015 | 31.30 | 31.69 | 31.26 | 31.38 | 34,137 | +0.21(+0.68%) |
Dec 21, 2015 | 31.46 | 31.92 | 31.13 | 31.17 | 60,424 | -0.04(-0.14%) |
Dec 18, 2015 | 31.49 | 31.67 | 31.21 | 31.21 | 59,801 | -0.44(-1.38%) |
Dec 17, 2015 | 31.61 | 31.98 | 31.40 | 31.65 | 5,547 | -0.45(-1.39%) |
Dec 16, 2015 | 31.54 | 32.25 | 31.54 | 32.09 | 2,240 | +0.83(+2.66%) |
Dec 15, 2015 | 31.27 | 31.73 | 31.24 | 31.26 | 7,239 | +0.01(+0.03%) |
Dec 14, 2015 | 31.24 | 31.27 | 30.92 | 31.25 | 36,856 | +0.07(+0.22%) |
Dec 11, 2015 | 31.59 | 31.59 | 31.19 | 31.19 | 9,026 | -0.45(-1.43%) |
Dec 10, 2015 | 31.86 | 31.96 | 31.59 | 31.64 | 35,434 | -0.12(-0.37%) |
Dec 09, 2015 | 31.97 | 32.22 | 31.72 | 31.76 | 37,871 | -0.21(-0.67%) |
Dec 08, 2015 | 32.19 | 32.19 | 31.92 | 31.97 | 3,588 | -0.34(-1.04%) |
Dec 07, 2015 | 32.17 | 32.53 | 32.14 | 32.31 | 8,554 | +0.20(+0.61%) |
Dec 04, 2015 | 31.95 | 32.27 | 31.87 | 32.11 | 12,641 | +0.30(+0.95%) |
Dec 03, 2015 | 32.07 | 32.10 | 31.81 | 31.81 | 27,255 | -0.24(-0.76%) |
Dec 02, 2015 | 32.63 | 32.69 | 32.00 | 32.05 | 100,220 | -0.50(-1.55%) |
Dec 01, 2015 | 32.24 | 32.66 | 32.24 | 32.55 | 17,862 | +0.65(+2.03%) |
Nov 30, 2015 | 32.41 | 32.41 | 31.91 | 31.91 | 14,806 | -0.04(-0.13%) |
Nov 27, 2015 | 32.29 | 32.29 | 31.95 | 31.95 | 911 | +0.20(+0.63%) |
Nov 25, 2015 | 32.13 | 31.75 | 31.75 | 31.75 | 8,931 | +0.19(+0.61%) |
Nov 24, 2015 | 31.50 | 31.73 | 31.28 | 31.56 | 9,083 | -0.32(-1.00%) |
Nov 23, 2015 | 32.52 | 32.52 | 31.76 | 31.87 | 21,933 | -0.33(-1.02%) |
Nov 20, 2015 | 32.71 | 32.73 | 32.20 | 32.20 | 60,167 | -0.40(-1.24%) |
Nov 19, 2015 | 32.52 | 32.88 | 32.45 | 32.60 | 6,224 | +0.59(+1.84%) |
Nov 18, 2015 | 32.15 | 32.30 | 31.92 | 32.02 | 66,797 | +0.15(+0.47%) |
Nov 17, 2015 | 31.83 | 32.25 | 31.82 | 31.87 | 26,685 | +0.12(+0.37%) |
Nov 16, 2015 | 31.37 | 32.59 | 31.30 | 31.75 | 24,967 | +0.45(+1.45%) |
Nov 13, 2015 | 31.32 | 31.55 | 31.29 | 31.30 | 24,817 | +0.02(+0.05%) |
Nov 12, 2015 | 31.55 | 31.79 | 31.28 | 31.28 | 69,300 | -0.33(-1.04%) |
Nov 11, 2015 | 31.63 | 32.12 | 31.59 | 31.61 | 100,452 | +0.03(+0.08%) |
Nov 10, 2015 | 32.66 | 32.66 | 31.33 | 31.58 | 63,912 | -0.32(-1.00%) |
Nov 09, 2015 | 32.43 | 33.47 | 31.77 | 31.90 | 32,250 | -0.45(-1.38%) |
Nov 06, 2015 | 32.92 | 34.30 | 32.34 | 32.34 | 20,187 | -0.82(-2.48%) |
Nov 05, 2015 | 33.08 | 33.21 | 33.02 | 33.17 | 22,382 | +0.41(+1.26%) |
Nov 04, 2015 | 33.27 | 33.36 | 32.76 | 32.76 | 23,435 | -1.04(-3.08%) |
Nov 03, 2015 | 33.55 | 34.68 | 32.90 | 33.80 | 60,425 | -0.28(-0.82%) |