Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 29.00 | 30.05 | 29.00 | 30.03 | 756,369 | +1.15(+4.00%) |
Jan 28, 2016 | 28.93 | 29.13 | 28.56 | 28.88 | 460,158 | +0.16(+0.57%) |
Jan 27, 2016 | 28.89 | 29.20 | 28.42 | 28.71 | 624,534 | -0.22(-0.78%) |
Jan 26, 2016 | 28.02 | 29.10 | 28.02 | 28.94 | 521,218 | +0.99(+3.55%) |
Jan 25, 2016 | 28.38 | 28.47 | 27.89 | 27.95 | 487,516 | -0.54(-1.90%) |
Jan 22, 2016 | 28.50 | 28.64 | 28.06 | 28.49 | 780,484 | +0.36(+1.29%) |
Jan 21, 2016 | 28.15 | 28.89 | 27.85 | 28.12 | 1,254,400 | +0.13(+0.47%) |
Jan 20, 2016 | 27.49 | 28.20 | 26.95 | 27.99 | 1,044,626 | +0.21(+0.75%) |
Jan 19, 2016 | 28.15 | 28.29 | 27.51 | 27.78 | 1,260,053 | -0.06(-0.22%) |
Jan 15, 2016 | 27.30 | 27.85 | 27.85 | 27.85 | 1,320,565 | -0.51(-1.80%) |
Jan 14, 2016 | 28.71 | 29.15 | 27.88 | 28.36 | 1,697,393 | -0.46(-1.59%) |
Jan 13, 2016 | 29.86 | 29.84 | 28.76 | 28.81 | 1,416,493 | -1.05(-3.50%) |
Jan 12, 2016 | 29.29 | 31.47 | 29.02 | 29.86 | 2,549,078 | +1.42(+5.01%) |
Jan 11, 2016 | 28.89 | 29.15 | 28.13 | 28.43 | 1,053,687 | -0.22(-0.76%) |
Jan 08, 2016 | 29.04 | 29.70 | 28.55 | 28.65 | 1,905,765 | -0.45(-1.54%) |
Jan 07, 2016 | 28.86 | 29.58 | 28.78 | 29.10 | 1,159,112 | -0.18(-0.61%) |
Jan 06, 2016 | 29.39 | 29.59 | 28.86 | 29.28 | 1,120,764 | -0.39(-1.33%) |
Jan 05, 2016 | 29.69 | 30.03 | 29.08 | 29.67 | 1,308,978 | -0.02(-0.05%) |
Jan 04, 2016 | 29.46 | 30.18 | 29.19 | 29.69 | 1,181,136 | -0.15(-0.52%) |
Dec 31, 2015 | 30.18 | 29.84 | 29.84 | 29.84 | 896,476 | -0.38(-1.26%) |
Dec 30, 2015 | 30.75 | 31.01 | 30.14 | 30.22 | 978,148 | -0.63(-2.06%) |
Dec 29, 2015 | 30.45 | 31.20 | 30.45 | 30.86 | 524,278 | +0.49(+1.61%) |
Dec 28, 2015 | 30.35 | 30.42 | 29.89 | 30.37 | 504,112 | +0.05(+0.15%) |
Dec 24, 2015 | 30.68 | 30.32 | 30.32 | 30.32 | 531,144 | -0.42(-1.36%) |
Dec 23, 2015 | 30.52 | 30.84 | 30.05 | 30.74 | 768,194 | +0.36(+1.20%) |
Dec 22, 2015 | 29.94 | 30.59 | 29.77 | 30.38 | 763,315 | +0.46(+1.55%) |
Dec 21, 2015 | 29.46 | 29.94 | 29.36 | 29.91 | 814,954 | +0.37(+1.26%) |
Dec 18, 2015 | 29.02 | 29.67 | 28.97 | 29.54 | 2,054,346 | +0.39(+1.33%) |
Dec 17, 2015 | 29.97 | 29.97 | 29.12 | 29.15 | 1,011,662 | -0.73(-2.44%) |
Dec 16, 2015 | 29.97 | 30.11 | 29.54 | 29.88 | 1,004,222 | +0.12(+0.42%) |
Dec 15, 2015 | 29.70 | 30.39 | 29.45 | 29.76 | 1,230,268 | +0.32(+1.08%) |
Dec 14, 2015 | 29.53 | 29.84 | 29.03 | 29.44 | 1,231,165 | -0.11(-0.36%) |
Dec 11, 2015 | 29.40 | 29.93 | 29.32 | 29.55 | 1,199,926 | -0.23(-0.78%) |
Dec 10, 2015 | 29.83 | 30.00 | 29.43 | 29.78 | 1,182,272 | -0.08(-0.26%) |
Dec 09, 2015 | 29.97 | 30.43 | 29.75 | 29.86 | 1,076,166 | -0.39(-1.27%) |
Dec 08, 2015 | 30.59 | 30.80 | 30.04 | 30.24 | 1,948,697 | -0.74(-2.39%) |
Dec 07, 2015 | 30.50 | 31.14 | 30.03 | 30.98 | 2,546,050 | +0.13(+0.42%) |
Dec 04, 2015 | 31.96 | 32.73 | 30.10 | 30.85 | 6,180,852 | -2.08(-6.32%) |
Dec 03, 2015 | 35.12 | 35.12 | 32.75 | 32.93 | 2,761,306 | -1.86(-5.36%) |
Dec 02, 2015 | 34.63 | 35.37 | 34.53 | 34.80 | 1,662,829 | +0.10(+0.29%) |
Dec 01, 2015 | 34.68 | 35.03 | 34.34 | 34.70 | 988,980 | +0.03(+0.09%) |
Nov 30, 2015 | 36.52 | 36.76 | 34.51 | 34.67 | 1,347,795 | -1.84(-5.04%) |
Nov 27, 2015 | 36.51 | 36.55 | 35.74 | 36.51 | 344,086 | +0.11(+0.30%) |
Nov 25, 2015 | 36.31 | 36.40 | 36.40 | 36.40 | 672,537 | +0.19(+0.53%) |
Nov 24, 2015 | 34.99 | 36.63 | 34.77 | 36.21 | 983,010 | +0.79(+2.22%) |
Nov 23, 2015 | 34.04 | 35.51 | 33.98 | 35.42 | 1,117,464 | +1.27(+3.72%) |
Nov 20, 2015 | 33.76 | 34.52 | 33.74 | 34.15 | 733,373 | +0.69(+2.07%) |
Nov 19, 2015 | 33.73 | 33.90 | 33.21 | 33.46 | 635,084 | -0.35(-1.05%) |
Nov 18, 2015 | 33.44 | 33.87 | 33.18 | 33.81 | 687,861 | +0.25(+0.73%) |
Nov 17, 2015 | 32.83 | 33.76 | 32.74 | 33.56 | 1,285,466 | +1.06(+3.25%) |
Nov 16, 2015 | 31.81 | 32.52 | 31.60 | 32.51 | 576,469 | +0.55(+1.74%) |
Nov 13, 2015 | 34.30 | 34.43 | 31.62 | 31.95 | 2,537,194 | -2.83(-8.13%) |
Nov 12, 2015 | 35.53 | 35.73 | 34.77 | 34.78 | 681,347 | -0.77(-2.17%) |
Nov 11, 2015 | 36.51 | 36.72 | 35.52 | 35.55 | 1,053,573 | -1.18(-3.21%) |
Nov 10, 2015 | 36.21 | 36.90 | 35.98 | 36.73 | 612,210 | +0.45(+1.25%) |
Nov 09, 2015 | 36.96 | 37.09 | 35.91 | 36.28 | 526,201 | -0.74(-2.00%) |
Nov 06, 2015 | 36.73 | 37.04 | 36.42 | 37.02 | 1,112,200 | +0.11(+0.29%) |
Nov 05, 2015 | 36.67 | 36.93 | 36.12 | 36.91 | 525,058 | +0.51(+1.40%) |
Nov 04, 2015 | 36.48 | 36.68 | 35.94 | 36.40 | 682,420 | -0.18(-0.48%) |
Nov 03, 2015 | 36.28 | 37.04 | 36.11 | 36.58 | 651,216 | +0.54(+1.50%) |