Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 34.40 | 34.86 | 34.40 | 34.82 | 422,315 | +0.62(+1.82%) |
Jan 28, 2016 | 34.26 | 34.26 | 33.97 | 34.19 | 53,519 | +0.23(+0.69%) |
Jan 27, 2016 | 34.19 | 34.45 | 33.84 | 33.96 | 58,125 | -0.03(-0.09%) |
Jan 26, 2016 | 33.71 | 34.07 | 33.66 | 33.99 | 142,784 | +0.39(+1.16%) |
Jan 25, 2016 | 33.95 | 34.01 | 33.57 | 33.60 | 63,614 | -0.48(-1.40%) |
Jan 22, 2016 | 33.91 | 34.23 | 33.79 | 34.08 | 47,460 | +1.07(+3.24%) |
Jan 21, 2016 | 32.73 | 33.24 | 32.48 | 33.01 | 189,487 | -0.09(-0.26%) |
Jan 20, 2016 | 33.00 | 33.19 | 32.41 | 33.10 | 80,884 | -0.87(-2.55%) |
Jan 19, 2016 | 34.30 | 34.42 | 33.73 | 33.96 | 171,707 | +0.32(+0.95%) |
Jan 15, 2016 | 33.98 | 33.64 | 33.64 | 33.64 | 86,194 | -1.20(-3.45%) |
Jan 14, 2016 | 34.62 | 34.99 | 34.35 | 34.84 | 53,322 | +0.36(+1.04%) |
Jan 13, 2016 | 35.06 | 35.15 | 34.37 | 34.48 | 45,530 | -0.30(-0.85%) |
Jan 12, 2016 | 34.90 | 34.99 | 34.49 | 34.78 | 42,717 | -0.09(-0.27%) |
Jan 11, 2016 | 35.03 | 35.08 | 34.56 | 34.87 | 71,849 | +0.06(+0.18%) |
Jan 08, 2016 | 35.39 | 35.43 | 34.72 | 34.81 | 48,589 | -0.52(-1.48%) |
Jan 07, 2016 | 35.47 | 35.75 | 35.33 | 35.33 | 139,947 | -0.76(-2.10%) |
Jan 06, 2016 | 36.12 | 36.26 | 35.99 | 36.09 | 118,874 | -0.73(-1.97%) |
Jan 05, 2016 | 36.77 | 36.91 | 36.69 | 36.81 | 30,670 | +0.19(+0.51%) |
Jan 04, 2016 | 36.54 | 38.13 | 36.39 | 36.63 | 66,145 | -0.58(-1.55%) |
Dec 31, 2015 | 37.36 | 37.20 | 37.20 | 37.20 | 124,545 | -0.28(-0.75%) |
Dec 30, 2015 | 37.50 | 37.65 | 37.47 | 37.48 | 69,132 | -0.26(-0.68%) |
Dec 29, 2015 | 37.84 | 37.84 | 37.62 | 37.74 | 108,116 | +0.65(+1.74%) |
Dec 28, 2015 | 37.02 | 37.13 | 37.02 | 37.09 | 166,851 | -0.07(-0.19%) |
Dec 24, 2015 | 37.13 | 37.17 | 37.17 | 37.17 | 87,733 | -0.20(-0.54%) |
Dec 23, 2015 | 37.30 | 37.42 | 37.11 | 37.37 | 299,256 | +0.40(+1.08%) |
Dec 22, 2015 | 36.76 | 37.04 | 36.71 | 36.97 | 120,239 | +0.29(+0.79%) |
Dec 21, 2015 | 36.57 | 36.79 | 36.51 | 36.68 | 269,371 | +0.03(+0.08%) |
Dec 18, 2015 | 36.65 | 36.73 | 36.51 | 36.65 | 193,691 | -0.09(-0.25%) |
Dec 17, 2015 | 37.19 | 37.27 | 36.74 | 36.74 | 176,202 | -0.31(-0.83%) |
Dec 16, 2015 | 36.79 | 37.13 | 36.62 | 37.05 | 64,067 | +0.82(+2.25%) |
Dec 15, 2015 | 36.37 | 36.44 | 36.18 | 36.24 | 82,100 | -0.07(-0.19%) |
Dec 14, 2015 | 36.30 | 36.43 | 36.03 | 36.31 | 65,368 | +0.20(+0.56%) |
Dec 11, 2015 | 36.33 | 36.34 | 36.05 | 36.11 | 154,882 | -0.75(-2.03%) |
Dec 10, 2015 | 36.81 | 37.00 | 36.76 | 36.85 | 110,250 | +0.32(+0.86%) |
Dec 09, 2015 | 36.68 | 36.99 | 36.41 | 36.54 | 155,168 | -0.26(-0.71%) |
Dec 08, 2015 | 36.77 | 36.95 | 36.66 | 36.80 | 189,586 | -0.59(-1.58%) |
Dec 07, 2015 | 37.41 | 37.44 | 37.24 | 37.39 | 68,957 | -0.20(-0.53%) |
Dec 04, 2015 | 37.16 | 37.65 | 37.16 | 37.59 | 88,346 | +0.30(+0.81%) |
Dec 03, 2015 | 37.51 | 37.64 | 37.20 | 37.29 | 67,665 | -0.36(-0.96%) |
Dec 02, 2015 | 37.91 | 37.91 | 37.59 | 37.65 | 41,220 | -0.22(-0.58%) |
Dec 01, 2015 | 37.67 | 37.92 | 37.67 | 37.87 | 88,589 | +0.60(+1.61%) |
Nov 30, 2015 | 37.41 | 37.44 | 37.19 | 37.27 | 87,288 | -0.24(-0.64%) |
Nov 27, 2015 | 37.43 | 37.52 | 37.36 | 37.51 | 26,214 | -0.19(-0.52%) |
Nov 25, 2015 | 37.55 | 37.70 | 37.70 | 37.70 | 190,810 | -0.24(-0.62%) |
Nov 24, 2015 | 37.58 | 37.95 | 37.58 | 37.94 | 38,215 | +0.22(+0.57%) |
Nov 23, 2015 | 37.67 | 37.83 | 37.61 | 37.72 | 77,573 | -0.16(-0.43%) |
Nov 20, 2015 | 37.81 | 37.94 | 37.80 | 37.88 | 34,634 | +0.32(+0.84%) |
Nov 19, 2015 | 37.71 | 37.77 | 37.57 | 37.57 | 41,015 | +0.08(+0.23%) |
Nov 18, 2015 | 37.24 | 37.53 | 37.11 | 37.48 | 57,451 | +0.22(+0.60%) |
Nov 17, 2015 | 37.14 | 37.34 | 37.06 | 37.26 | 45,738 | +0.13(+0.35%) |
Nov 16, 2015 | 36.82 | 37.13 | 36.76 | 37.13 | 73,631 | +0.38(+1.03%) |
Nov 13, 2015 | 36.97 | 37.03 | 36.75 | 36.75 | 40,841 | -0.26(-0.71%) |
Nov 12, 2015 | 37.11 | 37.27 | 36.94 | 37.01 | 49,166 | -0.25(-0.68%) |
Nov 11, 2015 | 37.24 | 37.38 | 37.11 | 37.27 | 116,081 | +0.32(+0.85%) |
Nov 10, 2015 | 36.84 | 37.06 | 36.81 | 36.95 | 38,480 | +0.22(+0.59%) |
Nov 09, 2015 | 36.89 | 37.09 | 36.63 | 36.74 | 87,969 | -0.42(-1.14%) |
Nov 06, 2015 | 37.21 | 37.21 | 36.94 | 37.16 | 51,000 | -0.21(-0.57%) |
Nov 05, 2015 | 37.31 | 37.44 | 37.17 | 37.37 | 78,531 | +0.12(+0.32%) |
Nov 04, 2015 | 37.35 | 37.43 | 37.08 | 37.25 | 84,262 | -0.09(-0.25%) |
Nov 03, 2015 | 37.18 | 37.54 | 37.15 | 37.34 | 57,429 | +0.10(+0.27%) |