Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 32.12 | 33.08 | 32.06 | 33.05 | 383,308 | +1.11(+3.47%) |
Jan 28, 2016 | 32.00 | 32.62 | 31.80 | 31.95 | 218,401 | +0.18(+0.55%) |
Jan 27, 2016 | 32.15 | 32.56 | 31.48 | 31.77 | 362,052 | -0.47(-1.45%) |
Jan 26, 2016 | 31.33 | 32.41 | 31.19 | 32.24 | 370,033 | +0.91(+2.89%) |
Jan 25, 2016 | 32.65 | 32.82 | 31.33 | 31.33 | 371,651 | -1.52(-4.62%) |
Jan 22, 2016 | 31.89 | 32.85 | 31.89 | 32.85 | 503,698 | +1.23(+3.88%) |
Jan 21, 2016 | 31.97 | 32.56 | 31.48 | 31.62 | 339,946 | -0.32(-1.01%) |
Jan 20, 2016 | 32.47 | 32.56 | 30.31 | 31.95 | 967,480 | -0.88(-2.67%) |
Jan 19, 2016 | 33.46 | 33.46 | 32.35 | 32.82 | 798,334 | -0.58(-1.75%) |
Jan 15, 2016 | 33.76 | 33.41 | 33.41 | 33.41 | 689,062 | -0.99(-2.89%) |
Jan 14, 2016 | 34.37 | 34.66 | 33.43 | 34.40 | 410,330 | +0.09(+0.26%) |
Jan 13, 2016 | 35.54 | 35.60 | 34.05 | 34.31 | 620,766 | -1.23(-3.45%) |
Jan 12, 2016 | 36.27 | 36.33 | 35.19 | 35.54 | 376,693 | -0.53(-1.46%) |
Jan 11, 2016 | 36.33 | 36.50 | 36.00 | 36.06 | 427,322 | -0.20(-0.56%) |
Jan 08, 2016 | 36.85 | 36.94 | 36.12 | 36.27 | 317,522 | -0.44(-1.19%) |
Jan 07, 2016 | 37.23 | 37.35 | 36.71 | 36.71 | 214,717 | -0.96(-2.56%) |
Jan 06, 2016 | 37.20 | 37.82 | 37.20 | 37.67 | 301,736 | +0.12(+0.31%) |
Jan 05, 2016 | 36.73 | 37.67 | 36.54 | 37.55 | 254,837 | +0.91(+2.47%) |
Jan 04, 2016 | 35.95 | 36.76 | 35.80 | 36.65 | 364,396 | +0.47(+1.29%) |
Dec 31, 2015 | 36.24 | 36.18 | 36.18 | 36.18 | 409,410 | -0.09(-0.24%) |
Dec 30, 2015 | 36.71 | 36.88 | 36.24 | 36.27 | 270,776 | -0.55(-1.51%) |
Dec 29, 2015 | 37.20 | 37.20 | 36.59 | 36.82 | 367,290 | -0.35(-0.94%) |
Dec 28, 2015 | 37.35 | 37.49 | 36.94 | 37.17 | 241,336 | -0.35(-0.93%) |
Dec 24, 2015 | 37.61 | 37.52 | 37.52 | 37.52 | 158,866 | -0.12(-0.31%) |
Dec 23, 2015 | 37.90 | 37.99 | 37.49 | 37.64 | 390,959 | -0.18(-0.46%) |
Dec 22, 2015 | 37.02 | 37.87 | 36.99 | 37.81 | 517,634 | +0.65(+1.75%) |
Dec 21, 2015 | 37.02 | 37.25 | 36.65 | 37.16 | 424,337 | +0.31(+0.85%) |
Dec 18, 2015 | 36.82 | 37.22 | 36.62 | 36.85 | 1,264,393 | +0.03(+0.08%) |
Dec 17, 2015 | 36.43 | 36.88 | 36.23 | 36.82 | 426,628 | +0.51(+1.40%) |
Dec 16, 2015 | 35.32 | 36.40 | 35.29 | 36.31 | 362,556 | +1.13(+3.22%) |
Dec 15, 2015 | 34.90 | 35.38 | 34.47 | 35.18 | 450,825 | +0.54(+1.55%) |
Dec 14, 2015 | 35.69 | 36.07 | 34.50 | 34.64 | 819,821 | -1.05(-2.94%) |
Dec 11, 2015 | 36.62 | 36.82 | 35.55 | 35.69 | 668,376 | -1.19(-3.23%) |
Dec 10, 2015 | 36.29 | 37.09 | 36.17 | 36.88 | 395,209 | +0.57(+1.56%) |
Dec 09, 2015 | 36.14 | 36.62 | 36.14 | 36.31 | 470,722 | +0.03(+0.08%) |
Dec 08, 2015 | 36.12 | 36.51 | 36.03 | 36.29 | 596,336 | -0.06(-0.16%) |
Dec 07, 2015 | 36.65 | 36.77 | 36.10 | 36.34 | 560,467 | -0.40(-1.08%) |
Dec 04, 2015 | 36.85 | 37.19 | 36.68 | 36.74 | 234,840 | -0.06(-0.15%) |
Dec 03, 2015 | 37.05 | 37.33 | 36.65 | 36.80 | 406,112 | -0.37(-0.99%) |
Dec 02, 2015 | 37.70 | 37.73 | 36.85 | 37.16 | 656,789 | -0.54(-1.43%) |
Dec 01, 2015 | 38.10 | 38.24 | 37.47 | 37.70 | 407,038 | -0.31(-0.82%) |
Nov 30, 2015 | 38.04 | 38.15 | 37.79 | 38.01 | 345,138 | +0.09(+0.22%) |
Nov 27, 2015 | 37.59 | 38.01 | 37.56 | 37.93 | 141,354 | +0.25(+0.68%) |
Nov 25, 2015 | 37.62 | 37.67 | 37.67 | 37.67 | 266,613 | -0.03(-0.08%) |
Nov 24, 2015 | 37.81 | 37.81 | 37.28 | 37.70 | 332,746 | -0.25(-0.67%) |
Nov 23, 2015 | 37.81 | 38.15 | 37.67 | 37.96 | 461,724 | +0.11(+0.30%) |
Nov 20, 2015 | 37.93 | 37.98 | 37.64 | 37.84 | 452,532 | +0.09(+0.23%) |
Nov 19, 2015 | 37.59 | 37.98 | 37.53 | 37.76 | 510,267 | +0.14(+0.38%) |
Nov 18, 2015 | 37.05 | 37.62 | 36.85 | 37.62 | 871,606 | +0.65(+1.76%) |
Nov 17, 2015 | 36.74 | 37.19 | 36.60 | 36.96 | 526,067 | +0.23(+0.62%) |
Nov 16, 2015 | 36.37 | 36.77 | 36.26 | 36.74 | 507,807 | +0.31(+0.86%) |
Nov 13, 2015 | 36.20 | 36.67 | 36.14 | 36.43 | 513,201 | +0.14(+0.39%) |
Nov 12, 2015 | 36.60 | 36.80 | 36.29 | 36.29 | 431,405 | -0.40(-1.08%) |
Nov 11, 2015 | 36.60 | 37.02 | 36.43 | 36.68 | 551,388 | +0.23(+0.62%) |
Nov 10, 2015 | 35.35 | 36.57 | 35.35 | 36.46 | 690,996 | +1.02(+2.88%) |
Nov 09, 2015 | 35.38 | 35.63 | 35.04 | 35.44 | 616,947 | +0.00(+0.00%) |
Nov 06, 2015 | 34.70 | 35.55 | 34.33 | 35.44 | 881,402 | +0.45(+1.30%) |
Nov 05, 2015 | 35.35 | 35.49 | 34.47 | 34.98 | 640,462 | -0.54(-1.52%) |
Nov 04, 2015 | 34.64 | 35.63 | 34.61 | 35.52 | 778,058 | +0.88(+2.53%) |
Nov 03, 2015 | 34.61 | 34.76 | 34.39 | 34.64 | 786,561 | -0.09(-0.24%) |