Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 37.74 | 39.11 | 37.54 | 39.05 | 300,685 | +1.32(+3.51%) |
Jan 28, 2016 | 35.62 | 37.78 | 35.49 | 37.72 | 398,209 | +2.24(+6.33%) |
Jan 27, 2016 | 35.37 | 35.99 | 35.20 | 35.48 | 172,775 | +0.10(+0.29%) |
Jan 26, 2016 | 35.26 | 35.69 | 35.13 | 35.38 | 114,974 | +0.28(+0.81%) |
Jan 25, 2016 | 35.26 | 35.52 | 34.97 | 35.09 | 122,683 | -0.20(-0.56%) |
Jan 22, 2016 | 34.77 | 35.59 | 34.49 | 35.29 | 186,472 | +0.73(+2.12%) |
Jan 21, 2016 | 34.53 | 34.81 | 33.97 | 34.56 | 163,064 | +0.03(+0.10%) |
Jan 20, 2016 | 35.07 | 35.18 | 33.68 | 34.52 | 268,573 | -0.76(-2.15%) |
Jan 19, 2016 | 34.58 | 35.52 | 34.52 | 35.28 | 260,824 | +0.77(+2.24%) |
Jan 15, 2016 | 34.68 | 34.51 | 34.51 | 34.51 | 304,966 | -0.58(-1.64%) |
Jan 14, 2016 | 34.80 | 35.39 | 34.62 | 35.08 | 263,029 | +0.30(+0.87%) |
Jan 13, 2016 | 35.20 | 35.66 | 34.71 | 34.78 | 243,304 | -0.41(-1.17%) |
Jan 12, 2016 | 35.26 | 35.26 | 34.65 | 35.20 | 170,473 | +0.09(+0.27%) |
Jan 11, 2016 | 34.68 | 35.24 | 34.62 | 35.10 | 165,388 | +0.30(+0.87%) |
Jan 08, 2016 | 34.92 | 35.35 | 34.64 | 34.80 | 270,881 | -0.03(-0.07%) |
Jan 07, 2016 | 35.14 | 35.25 | 34.49 | 34.83 | 287,570 | -0.74(-2.08%) |
Jan 06, 2016 | 34.81 | 35.68 | 34.81 | 35.56 | 460,647 | +0.48(+1.37%) |
Jan 05, 2016 | 34.83 | 35.19 | 34.51 | 35.08 | 191,537 | +0.25(+0.72%) |
Jan 04, 2016 | 35.41 | 35.41 | 34.11 | 34.83 | 625,380 | -1.25(-3.46%) |
Dec 31, 2015 | 37.07 | 36.08 | 36.08 | 36.08 | 193,002 | -0.95(-2.58%) |
Dec 30, 2015 | 37.27 | 37.44 | 36.99 | 37.04 | 106,113 | -0.34(-0.92%) |
Dec 29, 2015 | 37.63 | 37.96 | 37.27 | 37.38 | 163,018 | -0.09(-0.25%) |
Dec 28, 2015 | 36.73 | 37.54 | 36.57 | 37.47 | 198,649 | +0.69(+1.87%) |
Dec 24, 2015 | 36.47 | 36.79 | 36.79 | 36.79 | 98,477 | +0.33(+0.90%) |
Dec 23, 2015 | 36.49 | 36.91 | 36.30 | 36.46 | 738,581 | +0.04(+0.12%) |
Dec 22, 2015 | 36.80 | 36.80 | 35.75 | 36.42 | 271,429 | -0.31(-0.84%) |
Dec 21, 2015 | 36.88 | 37.17 | 36.47 | 36.73 | 121,009 | +0.06(+0.16%) |
Dec 18, 2015 | 36.54 | 37.08 | 36.08 | 36.67 | 602,082 | +0.10(+0.28%) |
Dec 17, 2015 | 35.65 | 36.91 | 35.63 | 36.56 | 358,301 | +0.89(+2.48%) |
Dec 16, 2015 | 35.13 | 35.72 | 35.07 | 35.68 | 206,580 | +0.77(+2.22%) |
Dec 15, 2015 | 34.52 | 35.09 | 34.34 | 34.90 | 155,630 | +0.58(+1.68%) |
Dec 14, 2015 | 34.39 | 34.60 | 34.14 | 34.33 | 210,941 | -0.15(-0.45%) |
Dec 11, 2015 | 34.58 | 35.14 | 34.32 | 34.48 | 311,675 | -0.52(-1.50%) |
Dec 10, 2015 | 35.87 | 35.91 | 34.85 | 35.01 | 125,137 | -0.89(-2.47%) |
Dec 09, 2015 | 36.18 | 36.44 | 35.87 | 35.89 | 82,154 | -0.35(-0.97%) |
Dec 08, 2015 | 35.85 | 36.54 | 35.75 | 36.24 | 105,121 | +0.28(+0.77%) |
Dec 07, 2015 | 35.93 | 36.15 | 35.78 | 35.97 | 122,982 | -0.09(-0.26%) |
Dec 04, 2015 | 35.56 | 36.24 | 35.56 | 36.06 | 97,567 | +0.52(+1.45%) |
Dec 03, 2015 | 35.86 | 36.10 | 35.50 | 35.55 | 112,203 | -0.34(-0.96%) |
Dec 02, 2015 | 36.06 | 36.24 | 35.65 | 35.89 | 108,120 | -0.24(-0.67%) |
Dec 01, 2015 | 36.09 | 36.32 | 35.85 | 36.13 | 114,845 | +0.15(+0.43%) |
Nov 30, 2015 | 36.01 | 36.47 | 35.98 | 35.98 | 153,945 | +0.01(+0.02%) |
Nov 27, 2015 | 35.09 | 36.01 | 35.09 | 35.97 | 86,200 | +0.88(+2.50%) |
Nov 25, 2015 | 35.02 | 35.09 | 35.09 | 35.09 | 124,753 | +0.06(+0.17%) |
Nov 24, 2015 | 35.20 | 35.20 | 34.63 | 35.03 | 96,610 | -0.27(-0.76%) |
Nov 23, 2015 | 35.60 | 35.75 | 35.20 | 35.30 | 113,032 | -0.22(-0.61%) |
Nov 20, 2015 | 35.31 | 35.72 | 35.11 | 35.51 | 161,235 | +0.34(+0.98%) |
Nov 19, 2015 | 34.85 | 35.20 | 34.85 | 35.17 | 79,041 | +0.31(+0.89%) |
Nov 18, 2015 | 34.52 | 34.95 | 34.12 | 34.86 | 150,595 | +0.27(+0.77%) |
Nov 17, 2015 | 35.15 | 35.21 | 34.58 | 34.59 | 106,999 | -0.49(-1.40%) |
Nov 16, 2015 | 34.47 | 35.13 | 34.37 | 35.08 | 114,692 | +0.61(+1.77%) |
Nov 13, 2015 | 34.46 | 35.14 | 34.35 | 34.47 | 139,846 | -0.12(-0.35%) |
Nov 12, 2015 | 35.00 | 35.30 | 34.54 | 34.59 | 113,640 | -0.44(-1.24%) |
Nov 11, 2015 | 35.04 | 35.35 | 34.98 | 35.03 | 95,161 | +0.12(+0.34%) |
Nov 10, 2015 | 34.62 | 35.11 | 34.50 | 34.91 | 137,204 | +0.27(+0.77%) |
Nov 09, 2015 | 34.46 | 34.97 | 34.22 | 34.64 | 275,283 | +0.28(+0.82%) |
Nov 06, 2015 | 35.11 | 35.17 | 34.14 | 34.36 | 293,100 | -1.15(-3.23%) |
Nov 05, 2015 | 35.16 | 35.54 | 35.05 | 35.51 | 128,706 | +0.46(+1.32%) |
Nov 04, 2015 | 34.93 | 35.38 | 34.40 | 35.05 | 200,307 | -0.14(-0.39%) |
Nov 03, 2015 | 34.65 | 35.30 | 34.30 | 35.18 | 171,754 | +0.47(+1.36%) |