Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 37.74 | 39.11 | 37.54 | 39.05 | 300,675 | +1.32(+3.51%) |
Jan 28, 2016 | 35.62 | 37.78 | 35.49 | 37.73 | 398,196 | +2.24(+6.33%) |
Jan 27, 2016 | 35.37 | 36.00 | 35.20 | 35.48 | 172,769 | +0.10(+0.29%) |
Jan 26, 2016 | 35.27 | 35.70 | 35.14 | 35.38 | 114,970 | +0.28(+0.81%) |
Jan 25, 2016 | 35.27 | 35.52 | 34.97 | 35.09 | 122,678 | -0.20(-0.56%) |
Jan 22, 2016 | 34.77 | 35.59 | 34.49 | 35.29 | 186,466 | +0.73(+2.12%) |
Jan 21, 2016 | 34.53 | 34.81 | 33.97 | 34.56 | 163,059 | +0.03(+0.10%) |
Jan 20, 2016 | 35.08 | 35.18 | 33.68 | 34.53 | 268,565 | -0.76(-2.15%) |
Jan 19, 2016 | 34.59 | 35.52 | 34.52 | 35.28 | 260,816 | +0.77(+2.24%) |
Jan 15, 2016 | 34.68 | 34.51 | 34.51 | 34.51 | 304,956 | -0.58(-1.64%) |
Jan 14, 2016 | 34.80 | 35.39 | 34.62 | 35.08 | 263,020 | +0.30(+0.87%) |
Jan 13, 2016 | 35.20 | 35.66 | 34.71 | 34.78 | 243,296 | -0.41(-1.17%) |
Jan 12, 2016 | 35.27 | 35.27 | 34.65 | 35.20 | 170,467 | +0.09(+0.27%) |
Jan 11, 2016 | 34.68 | 35.24 | 34.62 | 35.10 | 165,383 | +0.30(+0.86%) |
Jan 08, 2016 | 34.92 | 35.35 | 34.64 | 34.80 | 270,872 | -0.03(-0.07%) |
Jan 07, 2016 | 35.14 | 35.25 | 34.49 | 34.83 | 287,561 | -0.74(-2.08%) |
Jan 06, 2016 | 34.81 | 35.68 | 34.81 | 35.57 | 460,631 | +0.48(+1.37%) |
Jan 05, 2016 | 34.83 | 35.19 | 34.51 | 35.08 | 191,530 | +0.25(+0.72%) |
Jan 04, 2016 | 35.41 | 35.41 | 34.11 | 34.84 | 625,359 | -1.25(-3.46%) |
Dec 31, 2015 | 37.07 | 36.08 | 36.08 | 36.08 | 192,995 | -0.95(-2.58%) |
Dec 30, 2015 | 37.27 | 37.44 | 36.99 | 37.04 | 106,110 | -0.34(-0.92%) |
Dec 29, 2015 | 37.63 | 37.97 | 37.27 | 37.38 | 163,012 | -0.09(-0.25%) |
Dec 28, 2015 | 36.74 | 37.54 | 36.57 | 37.48 | 198,642 | +0.69(+1.87%) |
Dec 24, 2015 | 36.47 | 36.79 | 36.79 | 36.79 | 98,474 | +0.33(+0.90%) |
Dec 23, 2015 | 36.49 | 36.91 | 36.31 | 36.46 | 738,556 | +0.04(+0.12%) |
Dec 22, 2015 | 36.80 | 36.80 | 35.76 | 36.42 | 271,420 | -0.31(-0.84%) |
Dec 21, 2015 | 36.88 | 37.17 | 36.47 | 36.73 | 121,005 | +0.06(+0.16%) |
Dec 18, 2015 | 36.54 | 37.08 | 36.08 | 36.67 | 602,062 | +0.10(+0.28%) |
Dec 17, 2015 | 35.65 | 36.91 | 35.63 | 36.56 | 358,289 | +0.89(+2.48%) |
Dec 16, 2015 | 35.13 | 35.73 | 35.07 | 35.68 | 206,573 | +0.77(+2.22%) |
Dec 15, 2015 | 34.52 | 35.09 | 34.34 | 34.90 | 155,625 | +0.58(+1.68%) |
Dec 14, 2015 | 34.39 | 34.60 | 34.14 | 34.33 | 210,934 | -0.15(-0.45%) |
Dec 11, 2015 | 34.59 | 35.14 | 34.32 | 34.48 | 311,664 | -0.52(-1.50%) |
Dec 10, 2015 | 35.87 | 35.91 | 34.85 | 35.01 | 125,133 | -0.89(-2.47%) |
Dec 09, 2015 | 36.19 | 36.44 | 35.88 | 35.89 | 82,152 | -0.35(-0.97%) |
Dec 08, 2015 | 35.85 | 36.54 | 35.75 | 36.25 | 105,117 | +0.28(+0.77%) |
Dec 07, 2015 | 35.93 | 36.15 | 35.78 | 35.97 | 122,978 | -0.09(-0.26%) |
Dec 04, 2015 | 35.57 | 36.25 | 35.57 | 36.06 | 97,563 | +0.52(+1.45%) |
Dec 03, 2015 | 35.86 | 36.10 | 35.50 | 35.55 | 112,200 | -0.34(-0.96%) |
Dec 02, 2015 | 36.06 | 36.24 | 35.65 | 35.89 | 108,117 | -0.24(-0.67%) |
Dec 01, 2015 | 36.09 | 36.32 | 35.85 | 36.13 | 114,841 | +0.15(+0.43%) |
Nov 30, 2015 | 36.01 | 36.47 | 35.98 | 35.98 | 153,940 | +0.01(+0.02%) |
Nov 27, 2015 | 35.09 | 36.01 | 35.09 | 35.97 | 86,198 | +0.88(+2.50%) |
Nov 25, 2015 | 35.02 | 35.09 | 35.09 | 35.09 | 124,749 | +0.06(+0.17%) |
Nov 24, 2015 | 35.20 | 35.20 | 34.63 | 35.03 | 96,607 | -0.27(-0.76%) |
Nov 23, 2015 | 35.60 | 35.76 | 35.20 | 35.30 | 113,029 | -0.21(-0.61%) |
Nov 20, 2015 | 35.31 | 35.72 | 35.11 | 35.51 | 161,230 | +0.34(+0.98%) |
Nov 19, 2015 | 34.85 | 35.20 | 34.85 | 35.17 | 79,038 | +0.31(+0.89%) |
Nov 18, 2015 | 34.52 | 34.95 | 34.12 | 34.86 | 150,590 | +0.27(+0.77%) |
Nov 17, 2015 | 35.15 | 35.21 | 34.59 | 34.59 | 106,996 | -0.49(-1.40%) |
Nov 16, 2015 | 34.47 | 35.14 | 34.37 | 35.08 | 114,688 | +0.61(+1.77%) |
Nov 13, 2015 | 34.47 | 35.14 | 34.35 | 34.47 | 139,841 | -0.12(-0.35%) |
Nov 12, 2015 | 35.00 | 35.30 | 34.54 | 34.59 | 113,637 | -0.44(-1.24%) |
Nov 11, 2015 | 35.04 | 35.35 | 34.98 | 35.03 | 95,158 | +0.12(+0.34%) |
Nov 10, 2015 | 34.62 | 35.11 | 34.50 | 34.91 | 137,199 | +0.27(+0.77%) |
Nov 09, 2015 | 34.46 | 34.97 | 34.22 | 34.64 | 275,274 | +0.28(+0.82%) |
Nov 06, 2015 | 35.11 | 35.17 | 34.14 | 34.36 | 293,090 | -1.15(-3.23%) |
Nov 05, 2015 | 35.16 | 35.54 | 35.05 | 35.51 | 128,701 | +0.46(+1.32%) |
Nov 04, 2015 | 34.94 | 35.38 | 34.40 | 35.05 | 200,300 | -0.14(-0.39%) |
Nov 03, 2015 | 34.65 | 35.30 | 34.30 | 35.18 | 171,748 | +0.47(+1.36%) |