Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 33.76 | 34.77 | 33.68 | 34.73 | 162,727 | +1.07(+3.18%) |
Jan 28, 2016 | 33.39 | 33.95 | 33.39 | 33.66 | 71,682 | +0.55(+1.68%) |
Jan 27, 2016 | 33.18 | 33.95 | 32.90 | 33.11 | 148,803 | -0.28(-0.84%) |
Jan 26, 2016 | 32.40 | 33.39 | 32.25 | 33.39 | 114,097 | +1.50(+4.70%) |
Jan 25, 2016 | 32.68 | 32.76 | 31.82 | 31.89 | 58,069 | -0.87(-2.67%) |
Jan 22, 2016 | 32.61 | 32.96 | 32.31 | 32.76 | 71,087 | +0.44(+1.35%) |
Jan 21, 2016 | 33.01 | 33.35 | 32.25 | 32.32 | 82,168 | -0.65(-1.97%) |
Jan 20, 2016 | 33.79 | 33.79 | 33.79 | 32.97 | 129,564 | +0.27(+0.81%) |
Jan 19, 2016 | 32.89 | 33.21 | 32.40 | 32.71 | 103,657 | +0.05(+0.14%) |
Jan 15, 2016 | 31.96 | 32.66 | 32.66 | 32.66 | 147,727 | -0.05(-0.17%) |
Jan 14, 2016 | 32.57 | 33.29 | 32.32 | 32.72 | 107,499 | +0.07(+0.22%) |
Jan 13, 2016 | 34.00 | 34.00 | 32.34 | 32.64 | 136,316 | -1.12(-3.31%) |
Jan 12, 2016 | 34.16 | 34.25 | 33.40 | 33.76 | 92,829 | -0.10(-0.30%) |
Jan 11, 2016 | 33.61 | 34.09 | 33.37 | 33.86 | 69,927 | +0.39(+1.16%) |
Jan 08, 2016 | 34.16 | 34.32 | 33.39 | 33.48 | 80,906 | -0.70(-2.04%) |
Jan 07, 2016 | 34.41 | 34.54 | 34.00 | 34.17 | 103,793 | -0.65(-1.87%) |
Jan 06, 2016 | 34.71 | 35.22 | 34.50 | 34.82 | 153,238 | -0.02(-0.04%) |
Jan 05, 2016 | 34.41 | 34.91 | 34.20 | 34.84 | 80,563 | +0.56(+1.65%) |
Jan 04, 2016 | 34.74 | 35.28 | 34.20 | 34.27 | 96,351 | -1.04(-2.94%) |
Dec 31, 2015 | 35.86 | 35.31 | 35.31 | 35.31 | 83,371 | -0.73(-2.04%) |
Dec 30, 2015 | 36.14 | 36.23 | 35.77 | 36.04 | 55,452 | -0.09(-0.24%) |
Dec 29, 2015 | 36.00 | 36.42 | 35.70 | 36.13 | 50,026 | +0.47(+1.32%) |
Dec 28, 2015 | 35.39 | 35.77 | 35.22 | 35.66 | 81,429 | +0.03(+0.09%) |
Dec 24, 2015 | 35.35 | 35.63 | 35.63 | 35.63 | 27,531 | +0.35(+0.99%) |
Dec 23, 2015 | 35.10 | 35.28 | 34.87 | 35.28 | 84,541 | +0.39(+1.11%) |
Dec 22, 2015 | 34.50 | 34.90 | 34.32 | 34.89 | 65,555 | +0.46(+1.33%) |
Dec 21, 2015 | 34.04 | 34.79 | 34.04 | 34.44 | 151,057 | +0.51(+1.51%) |
Dec 18, 2015 | 35.34 | 35.43 | 33.57 | 33.92 | 762,163 | -1.56(-4.40%) |
Dec 17, 2015 | 35.96 | 36.11 | 35.33 | 35.49 | 71,506 | -0.38(-1.06%) |
Dec 16, 2015 | 35.95 | 35.99 | 35.02 | 35.87 | 78,994 | +0.19(+0.54%) |
Dec 15, 2015 | 35.70 | 36.17 | 35.52 | 35.67 | 92,812 | +0.26(+0.72%) |
Dec 14, 2015 | 35.11 | 35.81 | 34.97 | 35.42 | 77,965 | +0.26(+0.75%) |
Dec 11, 2015 | 35.36 | 36.07 | 34.93 | 35.15 | 62,633 | -0.63(-1.75%) |
Dec 10, 2015 | 35.92 | 36.13 | 35.92 | 35.78 | 64,512 | -0.16(-0.45%) |
Dec 09, 2015 | 36.35 | 36.50 | 35.61 | 35.94 | 80,395 | -0.45(-1.23%) |
Dec 08, 2015 | 36.93 | 36.95 | 36.31 | 36.39 | 26,253 | -0.73(-1.96%) |
Dec 07, 2015 | 38.07 | 38.07 | 36.97 | 37.12 | 43,532 | -1.09(-2.85%) |
Dec 04, 2015 | 37.87 | 38.55 | 37.58 | 38.21 | 56,362 | +0.33(+0.88%) |
Dec 03, 2015 | 37.91 | 38.67 | 37.72 | 37.88 | 105,177 | -0.02(-0.06%) |
Dec 02, 2015 | 38.31 | 38.53 | 37.84 | 37.90 | 40,421 | -0.53(-1.37%) |
Dec 01, 2015 | 38.62 | 38.69 | 38.23 | 38.43 | 55,075 | -0.19(-0.50%) |
Nov 30, 2015 | 38.68 | 38.73 | 38.35 | 38.62 | 108,511 | -0.06(-0.16%) |
Nov 27, 2015 | 38.64 | 38.76 | 38.39 | 38.68 | 44,826 | +0.04(+0.10%) |
Nov 25, 2015 | 38.60 | 38.64 | 38.64 | 38.64 | 49,893 | -0.04(-0.10%) |
Nov 24, 2015 | 38.37 | 38.72 | 38.20 | 38.68 | 57,972 | +0.15(+0.40%) |
Nov 23, 2015 | 38.38 | 38.66 | 38.08 | 38.53 | 41,129 | +0.12(+0.30%) |
Nov 20, 2015 | 38.09 | 38.63 | 37.96 | 38.41 | 47,189 | +0.34(+0.89%) |
Nov 19, 2015 | 37.91 | 38.25 | 37.80 | 38.07 | 48,799 | +0.08(+0.20%) |
Nov 18, 2015 | 37.78 | 38.02 | 37.41 | 37.99 | 52,943 | +0.19(+0.49%) |
Nov 17, 2015 | 37.68 | 38.12 | 37.42 | 37.81 | 63,257 | +0.12(+0.33%) |
Nov 16, 2015 | 37.29 | 37.72 | 37.12 | 37.68 | 46,037 | +0.32(+0.85%) |
Nov 13, 2015 | 37.48 | 37.68 | 37.24 | 37.37 | 55,707 | -0.40(-1.07%) |
Nov 12, 2015 | 38.37 | 38.37 | 37.68 | 37.77 | 52,651 | -0.88(-2.28%) |
Nov 11, 2015 | 39.11 | 39.23 | 38.32 | 38.65 | 73,126 | -0.52(-1.32%) |
Nov 10, 2015 | 38.99 | 39.38 | 38.84 | 39.17 | 68,668 | +0.12(+0.30%) |
Nov 09, 2015 | 39.55 | 39.71 | 38.13 | 39.05 | 45,587 | -0.50(-1.25%) |
Nov 06, 2015 | 38.53 | 39.63 | 38.02 | 39.55 | 78,984 | +1.34(+3.50%) |
Nov 05, 2015 | 37.63 | 38.36 | 37.63 | 38.21 | 29,557 | +0.61(+1.63%) |
Nov 04, 2015 | 37.69 | 37.80 | 37.46 | 37.60 | 33,979 | +0.04(+0.10%) |
Nov 03, 2015 | 37.36 | 37.75 | 37.14 | 37.56 | 41,730 | +0.06(+0.17%) |