Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 33.31 | 33.89 | 32.77 | 33.85 | 509,591 | +0.66(+1.99%) |
Jan 28, 2016 | 32.84 | 33.69 | 32.84 | 33.19 | 183,782 | +0.68(+2.10%) |
Jan 27, 2016 | 32.53 | 33.28 | 32.37 | 32.51 | 347,251 | -0.03(-0.10%) |
Jan 26, 2016 | 31.75 | 32.63 | 31.53 | 32.54 | 683,805 | +0.98(+3.09%) |
Jan 25, 2016 | 31.87 | 32.50 | 31.43 | 31.56 | 448,126 | -0.71(-2.21%) |
Jan 22, 2016 | 32.02 | 32.53 | 31.43 | 32.28 | 341,620 | +0.32(+0.99%) |
Jan 21, 2016 | 32.18 | 32.56 | 31.44 | 31.96 | 380,996 | -0.30(-0.94%) |
Jan 20, 2016 | 32.02 | 32.46 | 31.41 | 32.26 | 279,024 | -0.33(-1.02%) |
Jan 19, 2016 | 32.67 | 32.77 | 32.12 | 32.60 | 405,726 | +0.36(+1.11%) |
Jan 15, 2016 | 31.80 | 32.24 | 32.24 | 32.24 | 342,764 | -0.58(-1.77%) |
Jan 14, 2016 | 32.94 | 33.17 | 32.30 | 32.82 | 236,168 | +0.18(+0.55%) |
Jan 13, 2016 | 33.87 | 33.87 | 32.51 | 32.64 | 272,619 | -1.18(-3.48%) |
Jan 12, 2016 | 34.14 | 34.14 | 33.31 | 33.82 | 251,281 | +0.08(+0.23%) |
Jan 11, 2016 | 33.76 | 34.05 | 33.45 | 33.74 | 183,595 | +0.05(+0.16%) |
Jan 08, 2016 | 34.71 | 35.01 | 33.67 | 33.69 | 313,841 | -0.74(-2.14%) |
Jan 07, 2016 | 34.13 | 34.80 | 34.01 | 34.43 | 538,701 | -0.34(-0.98%) |
Jan 06, 2016 | 34.49 | 35.16 | 34.49 | 34.77 | 222,639 | -0.33(-0.95%) |
Jan 05, 2016 | 35.18 | 35.36 | 34.75 | 35.10 | 230,152 | +0.02(+0.07%) |
Jan 04, 2016 | 35.59 | 35.62 | 34.97 | 35.08 | 357,449 | -1.16(-3.21%) |
Dec 31, 2015 | 37.01 | 36.24 | 36.24 | 36.24 | 224,209 | -0.91(-2.46%) |
Dec 30, 2015 | 37.45 | 37.62 | 37.12 | 37.15 | 240,386 | -0.36(-0.97%) |
Dec 29, 2015 | 37.02 | 37.58 | 37.02 | 37.52 | 192,001 | +0.71(+1.94%) |
Dec 28, 2015 | 36.59 | 36.90 | 36.14 | 36.80 | 171,486 | +0.00(+0.00%) |
Dec 24, 2015 | 36.37 | 36.80 | 36.80 | 36.80 | 92,754 | +0.45(+1.24%) |
Dec 23, 2015 | 36.24 | 36.46 | 36.02 | 36.36 | 130,309 | +0.36(+0.99%) |
Dec 22, 2015 | 36.17 | 36.17 | 35.34 | 36.00 | 188,782 | -0.03(-0.09%) |
Dec 21, 2015 | 35.65 | 36.06 | 35.38 | 36.03 | 203,457 | +0.51(+1.44%) |
Dec 18, 2015 | 35.90 | 36.01 | 34.96 | 35.52 | 1,839,163 | -0.65(-1.80%) |
Dec 17, 2015 | 36.27 | 36.49 | 35.91 | 36.17 | 317,649 | -0.09(-0.24%) |
Dec 16, 2015 | 36.18 | 36.46 | 35.07 | 36.25 | 494,269 | +0.24(+0.67%) |
Dec 15, 2015 | 35.22 | 36.13 | 34.49 | 36.01 | 337,757 | +1.20(+3.45%) |
Dec 14, 2015 | 34.49 | 35.17 | 34.01 | 34.81 | 309,892 | +0.29(+0.85%) |
Dec 11, 2015 | 35.35 | 35.46 | 34.34 | 34.52 | 334,202 | -1.51(-4.20%) |
Dec 10, 2015 | 36.01 | 36.39 | 35.77 | 36.03 | 248,529 | -0.03(-0.09%) |
Dec 09, 2015 | 36.32 | 36.56 | 35.74 | 36.06 | 295,120 | -0.37(-1.02%) |
Dec 08, 2015 | 36.72 | 37.10 | 36.17 | 36.43 | 186,483 | -0.65(-1.76%) |
Dec 07, 2015 | 37.56 | 37.74 | 36.86 | 37.08 | 286,598 | -0.50(-1.34%) |
Dec 04, 2015 | 37.21 | 37.91 | 37.05 | 37.59 | 203,865 | +0.45(+1.21%) |
Dec 03, 2015 | 37.23 | 37.56 | 36.91 | 37.14 | 381,824 | +0.16(+0.42%) |
Dec 02, 2015 | 38.07 | 38.39 | 36.91 | 36.98 | 233,385 | -1.08(-2.83%) |
Dec 01, 2015 | 38.20 | 38.37 | 37.91 | 38.06 | 193,395 | +0.08(+0.20%) |
Nov 30, 2015 | 37.94 | 38.17 | 37.76 | 37.98 | 148,766 | +0.14(+0.37%) |
Nov 27, 2015 | 37.71 | 37.90 | 37.44 | 37.84 | 43,206 | +0.15(+0.39%) |
Nov 25, 2015 | 37.68 | 37.70 | 37.70 | 37.70 | 86,690 | +0.08(+0.21%) |
Nov 24, 2015 | 37.37 | 37.66 | 37.16 | 37.62 | 143,585 | -0.03(-0.08%) |
Nov 23, 2015 | 37.60 | 38.08 | 37.36 | 37.65 | 134,476 | +0.02(+0.06%) |
Nov 20, 2015 | 37.37 | 37.63 | 37.04 | 37.63 | 214,492 | +0.38(+1.02%) |
Nov 19, 2015 | 37.22 | 37.62 | 36.91 | 37.25 | 160,179 | -0.06(-0.17%) |
Nov 18, 2015 | 36.90 | 37.39 | 36.75 | 37.31 | 201,444 | +0.46(+1.24%) |
Nov 17, 2015 | 36.95 | 37.58 | 36.58 | 36.85 | 184,396 | +0.05(+0.15%) |
Nov 16, 2015 | 36.11 | 36.92 | 35.73 | 36.80 | 161,553 | +0.71(+1.98%) |
Nov 13, 2015 | 36.22 | 37.11 | 35.83 | 36.08 | 178,176 | -0.50(-1.36%) |
Nov 12, 2015 | 37.22 | 37.22 | 36.47 | 36.58 | 123,418 | -0.92(-2.46%) |
Nov 11, 2015 | 38.02 | 38.16 | 37.47 | 37.50 | 132,447 | -0.33(-0.88%) |
Nov 10, 2015 | 37.73 | 38.20 | 37.45 | 37.84 | 151,024 | +0.02(+0.04%) |
Nov 09, 2015 | 38.61 | 38.61 | 37.70 | 37.82 | 213,920 | -0.66(-1.71%) |
Nov 06, 2015 | 36.99 | 38.67 | 36.99 | 38.48 | 329,029 | +1.87(+5.10%) |
Nov 05, 2015 | 36.01 | 36.98 | 35.91 | 36.61 | 124,268 | +0.64(+1.77%) |
Nov 04, 2015 | 35.69 | 36.19 | 35.60 | 35.98 | 139,907 | +0.07(+0.19%) |
Nov 03, 2015 | 35.18 | 36.05 | 34.97 | 35.91 | 189,739 | +0.61(+1.74%) |