Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 34.01 | 35.53 | 33.63 | 35.53 | 496,164 | +1.49(+4.37%) |
Jan 28, 2016 | 34.88 | 35.06 | 33.68 | 34.04 | 373,481 | -0.58(-1.67%) |
Jan 27, 2016 | 34.98 | 35.15 | 34.24 | 34.62 | 558,158 | -0.43(-1.23%) |
Jan 26, 2016 | 34.53 | 35.11 | 34.13 | 35.05 | 404,909 | +0.73(+2.14%) |
Jan 25, 2016 | 34.67 | 35.44 | 33.94 | 34.32 | 408,043 | -0.56(-1.60%) |
Jan 22, 2016 | 34.49 | 35.76 | 33.90 | 34.88 | 578,242 | +0.88(+2.59%) |
Jan 21, 2016 | 33.20 | 34.65 | 32.86 | 33.99 | 727,910 | +0.73(+2.21%) |
Jan 20, 2016 | 31.87 | 33.85 | 31.65 | 33.26 | 1,047,367 | +0.97(+3.00%) |
Jan 19, 2016 | 34.45 | 34.78 | 32.14 | 32.29 | 1,340,571 | -2.02(-5.88%) |
Jan 15, 2016 | 34.62 | 34.31 | 34.31 | 34.31 | 899,005 | -1.43(-4.00%) |
Jan 14, 2016 | 36.18 | 36.44 | 33.74 | 35.74 | 1,335,398 | -0.09(-0.25%) |
Jan 13, 2016 | 38.04 | 38.05 | 35.31 | 35.83 | 1,397,126 | -2.17(-5.72%) |
Jan 12, 2016 | 38.36 | 38.82 | 37.58 | 38.00 | 747,129 | +0.07(+0.18%) |
Jan 11, 2016 | 38.90 | 39.00 | 37.48 | 37.93 | 767,094 | -0.77(-2.00%) |
Jan 08, 2016 | 40.41 | 41.03 | 38.43 | 38.71 | 707,042 | -1.67(-4.13%) |
Jan 07, 2016 | 41.04 | 41.85 | 40.17 | 40.37 | 786,512 | -1.20(-2.90%) |
Jan 06, 2016 | 40.88 | 42.18 | 40.47 | 41.58 | 498,217 | +0.54(+1.31%) |
Jan 05, 2016 | 41.12 | 42.12 | 40.39 | 41.04 | 584,795 | +0.18(+0.43%) |
Jan 04, 2016 | 40.79 | 41.21 | 39.96 | 40.86 | 667,555 | -0.03(-0.07%) |
Dec 31, 2015 | 41.02 | 40.89 | 40.89 | 40.89 | 308,277 | -0.29(-0.71%) |
Dec 30, 2015 | 40.69 | 41.72 | 40.62 | 41.18 | 316,730 | +0.35(+0.86%) |
Dec 29, 2015 | 40.75 | 41.02 | 40.40 | 40.83 | 650,950 | +0.26(+0.65%) |
Dec 28, 2015 | 40.44 | 40.96 | 40.13 | 40.57 | 304,342 | +0.08(+0.19%) |
Dec 24, 2015 | 40.57 | 40.49 | 40.49 | 40.49 | 140,970 | +0.01(+0.02%) |
Dec 23, 2015 | 40.78 | 40.90 | 40.17 | 40.48 | 287,746 | -0.13(-0.31%) |
Dec 22, 2015 | 40.78 | 41.04 | 40.07 | 40.61 | 305,367 | -0.08(-0.19%) |
Dec 21, 2015 | 39.77 | 40.79 | 39.33 | 40.68 | 648,029 | +1.01(+2.54%) |
Dec 18, 2015 | 39.50 | 40.04 | 38.65 | 39.68 | 808,641 | +0.40(+1.02%) |
Dec 17, 2015 | 39.48 | 40.07 | 39.13 | 39.27 | 715,917 | +0.10(+0.25%) |
Dec 16, 2015 | 38.73 | 39.33 | 37.91 | 39.18 | 608,351 | +0.85(+2.22%) |
Dec 15, 2015 | 38.92 | 39.14 | 37.74 | 38.32 | 1,713,568 | -0.28(-0.74%) |
Dec 14, 2015 | 39.33 | 39.94 | 38.10 | 38.61 | 458,900 | -0.73(-1.87%) |
Dec 11, 2015 | 39.86 | 40.43 | 39.14 | 39.34 | 402,089 | -1.17(-2.88%) |
Dec 10, 2015 | 38.84 | 40.69 | 38.84 | 40.51 | 1,239,791 | +1.78(+4.60%) |
Dec 09, 2015 | 41.50 | 42.09 | 37.12 | 38.73 | 2,564,624 | +0.13(+0.33%) |
Dec 08, 2015 | 39.07 | 39.19 | 37.78 | 38.60 | 1,177,770 | -0.96(-2.43%) |
Dec 07, 2015 | 39.26 | 40.95 | 39.19 | 39.56 | 779,890 | +0.35(+0.90%) |
Dec 04, 2015 | 37.60 | 39.26 | 37.51 | 39.21 | 504,698 | +1.53(+4.06%) |
Dec 03, 2015 | 37.82 | 38.47 | 37.25 | 37.68 | 366,203 | +0.06(+0.16%) |
Dec 02, 2015 | 37.27 | 37.68 | 36.35 | 37.62 | 323,229 | +0.46(+1.24%) |
Dec 01, 2015 | 37.86 | 38.04 | 36.57 | 37.16 | 424,539 | -0.40(-1.07%) |
Nov 30, 2015 | 37.75 | 38.01 | 36.70 | 37.56 | 371,657 | -0.01(-0.03%) |
Nov 27, 2015 | 38.10 | 38.21 | 37.07 | 37.57 | 102,910 | -0.57(-1.49%) |
Nov 25, 2015 | 37.25 | 38.14 | 38.14 | 38.14 | 265,098 | +1.09(+2.93%) |
Nov 24, 2015 | 36.95 | 37.62 | 34.78 | 37.05 | 691,274 | -0.19(-0.50%) |
Nov 23, 2015 | 35.68 | 37.30 | 35.47 | 37.24 | 391,385 | +1.26(+3.51%) |
Nov 20, 2015 | 35.37 | 36.20 | 35.17 | 35.97 | 359,027 | +0.74(+2.11%) |
Nov 19, 2015 | 35.56 | 35.93 | 35.18 | 35.23 | 319,157 | -0.23(-0.64%) |
Nov 18, 2015 | 34.70 | 35.56 | 33.80 | 35.45 | 444,586 | +0.72(+2.09%) |
Nov 17, 2015 | 35.61 | 35.71 | 33.99 | 34.73 | 525,233 | -0.91(-2.56%) |
Nov 16, 2015 | 35.36 | 36.49 | 34.92 | 35.64 | 614,264 | +0.14(+0.39%) |
Nov 13, 2015 | 36.44 | 37.03 | 35.24 | 35.50 | 545,498 | -1.31(-3.57%) |
Nov 12, 2015 | 38.04 | 38.20 | 36.69 | 36.81 | 382,953 | -1.50(-3.92%) |
Nov 11, 2015 | 39.89 | 39.97 | 38.31 | 38.32 | 245,924 | -1.51(-3.80%) |
Nov 10, 2015 | 38.77 | 39.86 | 38.45 | 39.83 | 436,686 | +0.74(+1.90%) |
Nov 09, 2015 | 39.29 | 39.54 | 38.30 | 39.09 | 590,879 | -0.15(-0.37%) |
Nov 06, 2015 | 37.90 | 39.42 | 37.81 | 39.23 | 373,801 | +1.15(+3.01%) |
Nov 05, 2015 | 37.81 | 38.17 | 37.24 | 38.09 | 208,334 | +0.26(+0.70%) |
Nov 04, 2015 | 38.00 | 38.61 | 37.56 | 37.82 | 272,386 | -0.22(-0.57%) |
Nov 03, 2015 | 39.02 | 39.17 | 37.88 | 38.04 | 612,101 | -1.06(-2.71%) |