Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 34.71 | 35.50 | 34.65 | 35.48 | 2,086,308 | +1.00(+2.89%) |
Jan 28, 2016 | 34.42 | 34.66 | 34.02 | 34.48 | 1,012,839 | +0.41(+1.21%) |
Jan 27, 2016 | 33.36 | 34.43 | 33.31 | 34.07 | 1,902,399 | +0.87(+2.63%) |
Jan 26, 2016 | 32.93 | 33.42 | 32.84 | 33.20 | 1,037,860 | +0.40(+1.23%) |
Jan 25, 2016 | 33.47 | 33.51 | 32.74 | 32.80 | 1,059,838 | -0.76(-2.26%) |
Jan 22, 2016 | 33.54 | 33.70 | 33.10 | 33.55 | 1,062,416 | +0.59(+1.80%) |
Jan 21, 2016 | 32.81 | 33.37 | 32.79 | 32.96 | 1,877,822 | +0.11(+0.32%) |
Jan 20, 2016 | 32.98 | 33.32 | 32.67 | 32.85 | 3,517,776 | -0.77(-2.28%) |
Jan 19, 2016 | 34.44 | 34.44 | 33.30 | 33.62 | 1,738,456 | -0.36(-1.07%) |
Jan 15, 2016 | 33.48 | 33.99 | 33.99 | 33.99 | 1,763,771 | -0.32(-0.92%) |
Jan 14, 2016 | 33.85 | 34.53 | 33.72 | 34.30 | 1,560,569 | +0.58(+1.71%) |
Jan 13, 2016 | 34.49 | 34.69 | 33.62 | 33.73 | 1,701,859 | -0.69(-2.01%) |
Jan 12, 2016 | 34.65 | 34.76 | 34.04 | 34.42 | 1,960,185 | +0.05(+0.14%) |
Jan 11, 2016 | 34.59 | 34.69 | 34.06 | 34.37 | 1,609,905 | -0.05(-0.14%) |
Jan 08, 2016 | 34.86 | 35.02 | 34.38 | 34.42 | 1,722,321 | -0.25(-0.72%) |
Jan 07, 2016 | 34.82 | 35.30 | 34.64 | 34.67 | 1,510,595 | -0.85(-2.40%) |
Jan 06, 2016 | 35.74 | 35.86 | 35.27 | 35.52 | 1,308,695 | -0.81(-2.22%) |
Jan 05, 2016 | 36.20 | 36.44 | 36.14 | 36.32 | 1,228,338 | +0.11(+0.29%) |
Jan 04, 2016 | 36.19 | 36.26 | 35.62 | 36.22 | 1,699,605 | -0.59(-1.61%) |
Dec 31, 2015 | 36.78 | 36.81 | 36.81 | 36.81 | 1,339,857 | -0.11(-0.29%) |
Dec 30, 2015 | 37.10 | 37.27 | 36.86 | 36.92 | 792,798 | -0.28(-0.75%) |
Dec 29, 2015 | 37.04 | 37.25 | 36.91 | 37.20 | 810,655 | +0.44(+1.20%) |
Dec 28, 2015 | 36.70 | 36.83 | 36.61 | 36.76 | 942,213 | -0.12(-0.34%) |
Dec 24, 2015 | 36.91 | 36.88 | 36.88 | 36.88 | 427,982 | +0.00(+0.00%) |
Dec 23, 2015 | 36.48 | 36.96 | 36.35 | 36.88 | 1,377,240 | +0.64(+1.77%) |
Dec 22, 2015 | 35.61 | 36.31 | 35.34 | 36.24 | 1,109,668 | +0.73(+2.05%) |
Dec 21, 2015 | 35.29 | 35.53 | 35.15 | 35.51 | 1,351,318 | +0.35(+0.98%) |
Dec 18, 2015 | 35.36 | 35.36 | 34.78 | 35.16 | 3,044,099 | -0.27(-0.76%) |
Dec 17, 2015 | 36.22 | 36.29 | 35.42 | 35.43 | 1,133,718 | -0.77(-2.12%) |
Dec 16, 2015 | 36.11 | 36.26 | 35.69 | 36.20 | 1,090,596 | +0.34(+0.94%) |
Dec 15, 2015 | 35.69 | 36.01 | 35.46 | 35.86 | 1,444,974 | +0.61(+1.74%) |
Dec 14, 2015 | 35.46 | 35.72 | 35.10 | 35.25 | 1,850,069 | -0.14(-0.41%) |
Dec 11, 2015 | 35.73 | 35.82 | 35.34 | 35.39 | 1,524,479 | -0.84(-2.33%) |
Dec 10, 2015 | 35.63 | 36.46 | 35.63 | 36.24 | 2,287,118 | +0.58(+1.61%) |
Dec 09, 2015 | 36.29 | 36.71 | 35.55 | 35.66 | 1,576,522 | -0.79(-2.16%) |
Dec 08, 2015 | 36.43 | 36.69 | 36.27 | 36.45 | 1,932,345 | -0.30(-0.81%) |
Dec 07, 2015 | 36.70 | 36.87 | 36.54 | 36.75 | 1,065,666 | -0.08(-0.21%) |
Dec 04, 2015 | 35.98 | 36.95 | 35.91 | 36.82 | 1,764,764 | +0.87(+2.43%) |
Dec 03, 2015 | 36.76 | 36.76 | 35.85 | 35.95 | 1,905,311 | -0.72(-1.96%) |
Dec 02, 2015 | 36.69 | 36.81 | 36.56 | 36.67 | 1,732,989 | -0.06(-0.16%) |
Dec 01, 2015 | 36.48 | 36.76 | 35.96 | 36.73 | 1,198,292 | +0.40(+1.11%) |
Nov 30, 2015 | 36.19 | 36.56 | 35.98 | 36.32 | 1,535,901 | +0.16(+0.45%) |
Nov 27, 2015 | 36.23 | 36.34 | 36.03 | 36.16 | 326,770 | -0.05(-0.13%) |
Nov 25, 2015 | 36.29 | 36.21 | 36.21 | 36.21 | 528,849 | -0.03(-0.07%) |
Nov 24, 2015 | 36.01 | 36.33 | 35.95 | 36.24 | 716,046 | +0.10(+0.26%) |
Nov 23, 2015 | 36.28 | 36.36 | 36.13 | 36.14 | 513,508 | -0.14(-0.40%) |
Nov 20, 2015 | 36.35 | 36.55 | 36.14 | 36.28 | 740,290 | +0.05(+0.13%) |
Nov 19, 2015 | 36.32 | 36.36 | 36.08 | 36.24 | 842,777 | -0.11(-0.29%) |
Nov 18, 2015 | 35.96 | 36.39 | 35.96 | 36.34 | 988,270 | +0.46(+1.28%) |
Nov 17, 2015 | 35.99 | 36.22 | 35.63 | 35.88 | 1,188,731 | -0.08(-0.21%) |
Nov 16, 2015 | 35.21 | 35.96 | 35.21 | 35.96 | 1,083,102 | +0.58(+1.65%) |
Nov 13, 2015 | 35.38 | 35.75 | 35.33 | 35.37 | 985,647 | -0.07(-0.19%) |
Nov 12, 2015 | 35.69 | 35.88 | 35.43 | 35.44 | 947,476 | -0.48(-1.33%) |
Nov 11, 2015 | 36.23 | 36.32 | 35.84 | 35.92 | 691,177 | -0.29(-0.79%) |
Nov 10, 2015 | 35.97 | 36.27 | 35.89 | 36.21 | 662,890 | +0.19(+0.53%) |
Nov 09, 2015 | 36.18 | 36.26 | 35.86 | 36.02 | 1,448,619 | -0.16(-0.45%) |
Nov 06, 2015 | 35.79 | 36.19 | 35.61 | 36.18 | 1,209,261 | +0.54(+1.50%) |
Nov 05, 2015 | 35.45 | 35.72 | 35.32 | 35.64 | 11,416,481 | +0.21(+0.59%) |
Nov 04, 2015 | 35.67 | 35.84 | 35.38 | 35.43 | 1,146,987 | -0.24(-0.67%) |
Nov 03, 2015 | 35.86 | 36.13 | 35.60 | 35.67 | 1,312,512 | -0.30(-0.82%) |