Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 34.38 | 35.48 | 34.30 | 35.44 | 322,028 | +1.15(+3.37%) |
Jan 28, 2016 | 34.50 | 34.74 | 34.19 | 34.29 | 152,996 | -0.02(-0.05%) |
Jan 27, 2016 | 34.36 | 34.45 | 34.03 | 34.30 | 213,205 | -0.07(-0.20%) |
Jan 26, 2016 | 34.28 | 34.56 | 34.21 | 34.37 | 196,533 | +0.19(+0.56%) |
Jan 25, 2016 | 34.13 | 34.53 | 33.91 | 34.18 | 297,912 | +0.00(+0.00%) |
Jan 22, 2016 | 34.48 | 34.52 | 34.00 | 34.18 | 215,699 | -0.03(-0.08%) |
Jan 21, 2016 | 34.04 | 34.64 | 34.01 | 34.21 | 469,292 | +0.18(+0.54%) |
Jan 20, 2016 | 34.19 | 34.27 | 33.56 | 34.02 | 688,836 | -0.39(-1.14%) |
Jan 19, 2016 | 34.35 | 34.54 | 34.09 | 34.42 | 245,259 | +0.23(+0.69%) |
Jan 15, 2016 | 33.61 | 34.18 | 34.18 | 34.18 | 461,873 | -0.11(-0.33%) |
Jan 14, 2016 | 34.09 | 34.61 | 33.97 | 34.29 | 303,316 | +0.27(+0.79%) |
Jan 13, 2016 | 34.61 | 34.84 | 33.94 | 34.02 | 209,707 | -0.58(-1.68%) |
Jan 12, 2016 | 34.54 | 34.76 | 34.24 | 34.61 | 143,652 | +0.30(+0.89%) |
Jan 11, 2016 | 34.13 | 34.52 | 33.89 | 34.30 | 176,164 | +0.36(+1.05%) |
Jan 08, 2016 | 34.00 | 34.34 | 33.71 | 33.95 | 194,017 | +0.09(+0.26%) |
Jan 07, 2016 | 33.43 | 34.21 | 33.43 | 33.86 | 243,257 | +0.03(+0.08%) |
Jan 06, 2016 | 33.66 | 34.59 | 33.43 | 33.83 | 788,066 | -0.15(-0.43%) |
Jan 05, 2016 | 33.83 | 34.49 | 33.04 | 33.98 | 348,594 | +0.87(+2.62%) |
Jan 04, 2016 | 33.37 | 33.62 | 32.61 | 33.11 | 242,175 | -0.65(-1.93%) |
Dec 31, 2015 | 34.28 | 33.76 | 33.76 | 33.76 | 180,903 | -0.46(-1.34%) |
Dec 30, 2015 | 34.63 | 34.68 | 34.19 | 34.22 | 96,141 | -0.47(-1.35%) |
Dec 29, 2015 | 34.64 | 34.81 | 34.30 | 34.69 | 117,280 | +0.13(+0.38%) |
Dec 28, 2015 | 34.84 | 34.95 | 34.49 | 34.56 | 89,148 | -0.37(-1.07%) |
Dec 24, 2015 | 35.02 | 34.94 | 34.94 | 34.94 | 33,624 | +0.01(+0.02%) |
Dec 23, 2015 | 34.75 | 35.15 | 34.72 | 34.93 | 66,103 | +0.23(+0.65%) |
Dec 22, 2015 | 34.59 | 34.73 | 34.31 | 34.70 | 126,255 | +0.17(+0.50%) |
Dec 21, 2015 | 35.28 | 35.47 | 34.26 | 34.53 | 125,973 | -0.60(-1.71%) |
Dec 18, 2015 | 34.61 | 35.41 | 34.20 | 35.13 | 536,059 | +0.29(+0.82%) |
Dec 17, 2015 | 35.29 | 35.29 | 34.84 | 34.84 | 129,992 | -0.56(-1.57%) |
Dec 16, 2015 | 36.47 | 36.76 | 35.04 | 35.40 | 274,242 | -1.32(-3.60%) |
Dec 15, 2015 | 36.52 | 36.73 | 35.94 | 36.72 | 239,206 | +0.39(+1.08%) |
Dec 14, 2015 | 36.11 | 36.47 | 35.79 | 36.33 | 135,294 | +0.25(+0.70%) |
Dec 11, 2015 | 36.09 | 36.50 | 35.75 | 36.07 | 219,787 | -0.52(-1.42%) |
Dec 10, 2015 | 36.60 | 36.89 | 36.25 | 36.60 | 102,516 | -0.09(-0.24%) |
Dec 09, 2015 | 37.26 | 37.42 | 36.45 | 36.68 | 77,832 | -0.62(-1.65%) |
Dec 08, 2015 | 37.10 | 37.60 | 36.72 | 37.30 | 82,105 | -0.04(-0.12%) |
Dec 07, 2015 | 37.78 | 37.85 | 37.25 | 37.34 | 82,100 | -0.43(-1.13%) |
Dec 04, 2015 | 37.20 | 37.85 | 37.20 | 37.77 | 156,805 | +0.58(+1.56%) |
Dec 03, 2015 | 37.78 | 38.07 | 37.02 | 37.19 | 115,038 | -0.48(-1.27%) |
Dec 02, 2015 | 37.72 | 37.88 | 37.41 | 37.66 | 107,086 | -0.13(-0.34%) |
Dec 01, 2015 | 38.06 | 38.51 | 37.58 | 37.79 | 369,175 | -0.16(-0.43%) |
Nov 30, 2015 | 38.83 | 39.03 | 37.94 | 37.96 | 282,835 | -0.91(-2.35%) |
Nov 27, 2015 | 38.70 | 39.16 | 38.70 | 38.87 | 76,871 | +0.10(+0.25%) |
Nov 25, 2015 | 38.52 | 38.77 | 38.77 | 38.77 | 59,533 | +0.36(+0.93%) |
Nov 24, 2015 | 38.64 | 38.69 | 38.19 | 38.42 | 90,562 | -0.23(-0.61%) |
Nov 23, 2015 | 38.81 | 39.10 | 38.57 | 38.65 | 136,883 | -0.25(-0.65%) |
Nov 20, 2015 | 38.82 | 39.31 | 38.68 | 38.91 | 116,875 | +0.32(+0.83%) |
Nov 19, 2015 | 38.58 | 38.98 | 38.32 | 38.58 | 162,503 | +0.04(+0.11%) |
Nov 18, 2015 | 37.54 | 38.69 | 37.31 | 38.54 | 283,608 | +1.13(+3.02%) |
Nov 17, 2015 | 37.45 | 37.87 | 37.24 | 37.41 | 179,845 | -0.06(-0.16%) |
Nov 16, 2015 | 37.52 | 37.75 | 37.38 | 37.47 | 257,757 | -0.19(-0.51%) |
Nov 13, 2015 | 37.78 | 38.18 | 37.41 | 37.66 | 84,129 | -0.43(-1.14%) |
Nov 12, 2015 | 38.20 | 38.51 | 38.01 | 38.10 | 116,474 | -0.55(-1.42%) |
Nov 11, 2015 | 38.57 | 39.03 | 38.51 | 38.64 | 92,767 | +0.23(+0.61%) |
Nov 10, 2015 | 38.44 | 38.69 | 38.14 | 38.41 | 113,478 | -0.05(-0.14%) |
Nov 09, 2015 | 38.91 | 39.09 | 38.32 | 38.46 | 133,724 | -0.64(-1.64%) |
Nov 06, 2015 | 38.50 | 39.13 | 38.11 | 39.10 | 239,545 | +0.40(+1.02%) |
Nov 05, 2015 | 39.03 | 39.23 | 38.58 | 38.71 | 102,062 | -0.24(-0.62%) |
Nov 04, 2015 | 39.22 | 39.22 | 38.82 | 38.95 | 144,340 | -0.16(-0.40%) |
Nov 03, 2015 | 39.34 | 39.34 | 38.68 | 39.11 | 140,131 | -0.25(-0.64%) |