Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 30.72 | 31.45 | 30.68 | 31.45 | 163,345 | +0.87(+2.84%) |
Jan 28, 2016 | 30.82 | 30.94 | 30.39 | 30.59 | 1,109,922 | -0.01(-0.03%) |
Jan 27, 2016 | 30.60 | 31.22 | 30.47 | 30.59 | 32,407 | -0.07(-0.23%) |
Jan 26, 2016 | 30.31 | 30.77 | 30.31 | 30.66 | 154,048 | +0.51(+1.70%) |
Jan 25, 2016 | 30.72 | 30.83 | 30.13 | 30.15 | 88,098 | -0.73(-2.36%) |
Jan 22, 2016 | 30.29 | 30.91 | 30.29 | 30.88 | 176,991 | +0.98(+3.28%) |
Jan 21, 2016 | 30.44 | 30.60 | 29.90 | 29.90 | 181,009 | -0.49(-1.60%) |
Jan 20, 2016 | 30.51 | 30.72 | 29.68 | 30.39 | 128,902 | -0.59(-1.91%) |
Jan 19, 2016 | 31.51 | 31.59 | 30.76 | 30.98 | 79,704 | -0.02(-0.06%) |
Jan 15, 2016 | 30.91 | 30.99 | 30.99 | 30.99 | 46,189 | -0.82(-2.59%) |
Jan 14, 2016 | 31.54 | 32.01 | 30.99 | 31.82 | 206,287 | +0.43(+1.38%) |
Jan 13, 2016 | 32.97 | 32.97 | 31.19 | 31.38 | 216,712 | -1.46(-4.44%) |
Jan 12, 2016 | 32.98 | 33.10 | 32.41 | 32.84 | 53,341 | +0.13(+0.39%) |
Jan 11, 2016 | 32.97 | 32.99 | 32.37 | 32.71 | 53,368 | -0.03(-0.08%) |
Jan 08, 2016 | 33.50 | 33.50 | 32.69 | 32.74 | 73,983 | -0.43(-1.28%) |
Jan 07, 2016 | 33.57 | 33.88 | 33.02 | 33.16 | 130,456 | -1.08(-3.14%) |
Jan 06, 2016 | 34.47 | 34.66 | 34.02 | 34.24 | 108,669 | -0.76(-2.16%) |
Jan 05, 2016 | 35.19 | 35.27 | 34.80 | 35.00 | 48,620 | -0.09(-0.26%) |
Jan 04, 2016 | 35.17 | 35.17 | 34.78 | 35.09 | 76,878 | -0.96(-2.66%) |
Dec 31, 2015 | 36.06 | 36.05 | 36.05 | 36.05 | 17,508 | -0.21(-0.57%) |
Dec 30, 2015 | 36.39 | 36.64 | 36.25 | 36.25 | 33,547 | -0.23(-0.64%) |
Dec 29, 2015 | 36.39 | 36.62 | 36.31 | 36.49 | 90,622 | +0.36(+1.01%) |
Dec 28, 2015 | 36.01 | 36.14 | 35.88 | 36.12 | 22,800 | -0.15(-0.41%) |
Dec 24, 2015 | 35.98 | 36.27 | 36.27 | 36.27 | 5,759 | +0.26(+0.73%) |
Dec 23, 2015 | 35.83 | 36.03 | 35.79 | 36.01 | 47,371 | +0.23(+0.65%) |
Dec 22, 2015 | 35.36 | 35.84 | 35.22 | 35.78 | 51,930 | +0.55(+1.57%) |
Dec 21, 2015 | 35.27 | 35.38 | 34.97 | 35.22 | 47,050 | +0.22(+0.64%) |
Dec 18, 2015 | 35.71 | 35.72 | 35.00 | 35.00 | 87,089 | -0.93(-2.59%) |
Dec 17, 2015 | 36.55 | 36.55 | 35.88 | 35.93 | 19,743 | -0.61(-1.68%) |
Dec 16, 2015 | 36.42 | 36.67 | 35.92 | 36.54 | 26,503 | +0.42(+1.17%) |
Dec 15, 2015 | 35.79 | 36.24 | 35.74 | 36.12 | 92,376 | +0.93(+2.65%) |
Dec 14, 2015 | 35.15 | 35.54 | 34.83 | 35.19 | 47,702 | +0.11(+0.32%) |
Dec 11, 2015 | 35.77 | 35.84 | 34.97 | 35.08 | 79,017 | -1.22(-3.35%) |
Dec 10, 2015 | 36.12 | 36.63 | 36.10 | 36.29 | 27,262 | +0.20(+0.55%) |
Dec 09, 2015 | 36.78 | 37.01 | 35.97 | 36.09 | 67,245 | -0.85(-2.29%) |
Dec 08, 2015 | 36.94 | 37.15 | 36.66 | 36.94 | 19,738 | -0.42(-1.13%) |
Dec 07, 2015 | 37.75 | 37.75 | 37.22 | 37.36 | 31,462 | -0.43(-1.14%) |
Dec 04, 2015 | 36.96 | 37.85 | 36.86 | 37.80 | 53,719 | +1.01(+2.75%) |
Dec 03, 2015 | 37.61 | 37.63 | 36.64 | 36.79 | 29,641 | -0.60(-1.62%) |
Dec 02, 2015 | 37.78 | 37.87 | 37.32 | 37.39 | 104,563 | -0.31(-0.82%) |
Dec 01, 2015 | 37.42 | 37.71 | 37.23 | 37.70 | 65,422 | +0.38(+1.02%) |
Nov 30, 2015 | 37.33 | 37.48 | 37.13 | 37.32 | 52,574 | +0.04(+0.12%) |
Nov 27, 2015 | 37.10 | 37.29 | 36.95 | 37.28 | 53,575 | +0.22(+0.61%) |
Nov 25, 2015 | 36.93 | 37.05 | 37.05 | 37.05 | 16,220 | +0.19(+0.52%) |
Nov 24, 2015 | 36.65 | 36.93 | 36.44 | 36.86 | 207,117 | -0.03(-0.07%) |
Nov 23, 2015 | 37.04 | 37.23 | 36.83 | 36.89 | 355,811 | -0.16(-0.44%) |
Nov 20, 2015 | 37.04 | 37.19 | 36.99 | 37.05 | 19,681 | +0.16(+0.44%) |
Nov 19, 2015 | 37.00 | 37.10 | 36.72 | 36.89 | 508,437 | -0.10(-0.28%) |
Nov 18, 2015 | 36.43 | 36.99 | 36.41 | 36.99 | 66,752 | +0.72(+1.97%) |
Nov 17, 2015 | 36.49 | 36.60 | 36.23 | 36.28 | 209,495 | -0.06(-0.17%) |
Nov 16, 2015 | 35.98 | 36.34 | 35.68 | 36.34 | 328,143 | +0.28(+0.79%) |
Nov 13, 2015 | 36.21 | 36.33 | 35.86 | 36.05 | 29,133 | -0.29(-0.81%) |
Nov 12, 2015 | 36.87 | 36.87 | 36.34 | 36.35 | 41,050 | -0.74(-2.00%) |
Nov 11, 2015 | 37.17 | 37.34 | 37.06 | 37.09 | 29,421 | +0.01(+0.02%) |
Nov 10, 2015 | 36.99 | 37.11 | 36.74 | 37.08 | 41,347 | -0.04(-0.12%) |
Nov 09, 2015 | 37.47 | 37.51 | 36.97 | 37.12 | 35,737 | -0.28(-0.76%) |
Nov 06, 2015 | 37.11 | 37.52 | 37.04 | 37.41 | 65,762 | +0.93(+2.56%) |
Nov 05, 2015 | 36.47 | 36.50 | 36.21 | 36.47 | 39,755 | +0.26(+0.71%) |
Nov 04, 2015 | 36.39 | 36.42 | 36.17 | 36.22 | 38,195 | -0.06(-0.17%) |
Nov 03, 2015 | 36.18 | 36.46 | 36.14 | 36.28 | 57,126 | -0.03(-0.10%) |