Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 30.63 | 31.36 | 30.58 | 31.36 | 163,852 | +0.87(+2.84%) |
Jan 28, 2016 | 30.72 | 30.85 | 30.30 | 30.49 | 1,113,365 | -0.01(-0.03%) |
Jan 27, 2016 | 30.51 | 31.12 | 30.38 | 30.50 | 32,508 | -0.07(-0.23%) |
Jan 26, 2016 | 30.21 | 30.67 | 30.21 | 30.57 | 154,526 | +0.51(+1.70%) |
Jan 25, 2016 | 30.62 | 30.73 | 30.04 | 30.06 | 88,371 | -0.73(-2.36%) |
Jan 22, 2016 | 30.20 | 30.81 | 30.20 | 30.78 | 177,540 | +0.98(+3.28%) |
Jan 21, 2016 | 30.34 | 30.51 | 29.80 | 29.81 | 181,570 | -0.48(-1.60%) |
Jan 20, 2016 | 30.41 | 30.62 | 29.59 | 30.29 | 129,302 | -0.59(-1.91%) |
Jan 19, 2016 | 31.42 | 31.49 | 30.66 | 30.88 | 79,952 | -0.02(-0.06%) |
Jan 15, 2016 | 30.81 | 30.90 | 30.90 | 30.90 | 46,333 | -0.82(-2.59%) |
Jan 14, 2016 | 31.44 | 31.91 | 30.90 | 31.72 | 206,927 | +0.43(+1.38%) |
Jan 13, 2016 | 32.87 | 32.87 | 31.10 | 31.29 | 217,385 | -1.45(-4.44%) |
Jan 12, 2016 | 32.88 | 33.00 | 32.31 | 32.74 | 53,507 | +0.13(+0.39%) |
Jan 11, 2016 | 32.87 | 32.89 | 32.27 | 32.61 | 53,533 | -0.03(-0.08%) |
Jan 08, 2016 | 33.40 | 33.40 | 32.59 | 32.64 | 74,212 | -0.42(-1.28%) |
Jan 07, 2016 | 33.47 | 33.78 | 32.92 | 33.06 | 130,860 | -1.07(-3.14%) |
Jan 06, 2016 | 34.36 | 34.56 | 33.92 | 34.13 | 109,006 | -0.75(-2.16%) |
Jan 05, 2016 | 35.08 | 35.16 | 34.69 | 34.89 | 48,771 | -0.09(-0.26%) |
Jan 04, 2016 | 35.06 | 35.06 | 34.67 | 34.98 | 77,116 | -0.96(-2.66%) |
Dec 31, 2015 | 35.95 | 35.93 | 35.93 | 35.93 | 17,562 | -0.21(-0.57%) |
Dec 30, 2015 | 36.28 | 36.53 | 36.14 | 36.14 | 33,651 | -0.23(-0.64%) |
Dec 29, 2015 | 36.28 | 36.51 | 36.20 | 36.38 | 90,903 | +0.36(+1.01%) |
Dec 28, 2015 | 35.90 | 36.03 | 35.77 | 36.01 | 22,870 | -0.15(-0.41%) |
Dec 24, 2015 | 35.87 | 36.16 | 36.16 | 36.16 | 5,777 | +0.26(+0.73%) |
Dec 23, 2015 | 35.72 | 35.92 | 35.68 | 35.90 | 47,518 | +0.23(+0.65%) |
Dec 22, 2015 | 35.25 | 35.73 | 35.11 | 35.66 | 52,091 | +0.55(+1.57%) |
Dec 21, 2015 | 35.16 | 35.27 | 34.86 | 35.11 | 47,196 | +0.22(+0.64%) |
Dec 18, 2015 | 35.60 | 35.61 | 34.89 | 34.89 | 87,359 | -0.93(-2.59%) |
Dec 17, 2015 | 36.44 | 36.44 | 35.77 | 35.82 | 19,805 | -0.61(-1.68%) |
Dec 16, 2015 | 36.31 | 36.56 | 35.81 | 36.43 | 26,585 | +0.42(+1.17%) |
Dec 15, 2015 | 35.68 | 36.13 | 35.63 | 36.01 | 92,662 | +0.93(+2.65%) |
Dec 14, 2015 | 35.04 | 35.43 | 34.72 | 35.08 | 47,850 | +0.11(+0.32%) |
Dec 11, 2015 | 35.66 | 35.73 | 34.86 | 34.97 | 79,262 | -1.21(-3.35%) |
Dec 10, 2015 | 36.01 | 36.52 | 35.99 | 36.18 | 27,346 | +0.20(+0.55%) |
Dec 09, 2015 | 36.66 | 36.90 | 35.85 | 35.98 | 67,454 | -0.84(-2.29%) |
Dec 08, 2015 | 36.83 | 37.03 | 36.54 | 36.83 | 19,799 | -0.42(-1.13%) |
Dec 07, 2015 | 37.64 | 37.64 | 37.10 | 37.25 | 31,559 | -0.43(-1.14%) |
Dec 04, 2015 | 36.84 | 37.73 | 36.75 | 37.68 | 53,885 | +1.01(+2.75%) |
Dec 03, 2015 | 37.49 | 37.51 | 36.53 | 36.67 | 29,733 | -0.60(-1.62%) |
Dec 02, 2015 | 37.66 | 37.76 | 37.20 | 37.27 | 104,888 | -0.31(-0.82%) |
Dec 01, 2015 | 37.30 | 37.60 | 37.12 | 37.58 | 65,625 | +0.38(+1.02%) |
Nov 30, 2015 | 37.21 | 37.37 | 37.01 | 37.21 | 52,737 | +0.04(+0.12%) |
Nov 27, 2015 | 36.99 | 37.18 | 36.84 | 37.16 | 53,741 | +0.22(+0.61%) |
Nov 25, 2015 | 36.82 | 36.94 | 36.94 | 36.94 | 16,270 | +0.19(+0.52%) |
Nov 24, 2015 | 36.53 | 36.82 | 36.33 | 36.75 | 207,759 | -0.03(-0.07%) |
Nov 23, 2015 | 36.92 | 37.12 | 36.71 | 36.77 | 356,915 | -0.16(-0.44%) |
Nov 20, 2015 | 36.92 | 37.07 | 36.88 | 36.94 | 19,742 | +0.16(+0.44%) |
Nov 19, 2015 | 36.89 | 36.98 | 36.60 | 36.77 | 510,015 | -0.10(-0.28%) |
Nov 18, 2015 | 36.32 | 36.88 | 36.29 | 36.88 | 66,959 | +0.71(+1.97%) |
Nov 17, 2015 | 36.38 | 36.49 | 36.12 | 36.16 | 210,145 | -0.06(-0.17%) |
Nov 16, 2015 | 35.87 | 36.22 | 35.57 | 36.22 | 329,161 | +0.28(+0.79%) |
Nov 13, 2015 | 36.10 | 36.22 | 35.75 | 35.94 | 29,223 | -0.29(-0.81%) |
Nov 12, 2015 | 36.76 | 36.76 | 36.22 | 36.23 | 41,178 | -0.74(-2.00%) |
Nov 11, 2015 | 37.05 | 37.23 | 36.95 | 36.97 | 29,513 | +0.01(+0.02%) |
Nov 10, 2015 | 36.88 | 37.00 | 36.63 | 36.96 | 41,475 | -0.04(-0.12%) |
Nov 09, 2015 | 37.35 | 37.39 | 36.85 | 37.01 | 35,848 | -0.28(-0.76%) |
Nov 06, 2015 | 37.00 | 37.40 | 36.92 | 37.29 | 65,966 | +0.93(+2.56%) |
Nov 05, 2015 | 36.36 | 36.39 | 36.10 | 36.36 | 39,878 | +0.26(+0.71%) |
Nov 04, 2015 | 36.28 | 36.31 | 36.06 | 36.10 | 38,314 | -0.06(-0.17%) |
Nov 03, 2015 | 36.07 | 36.34 | 36.03 | 36.16 | 57,303 | -0.03(-0.10%) |