Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 36.10 | 37.59 | 36.10 | 37.58 | 181,436 | +1.65(+4.59%) |
Jan 28, 2016 | 35.85 | 36.05 | 35.31 | 35.93 | 120,511 | +0.56(+1.59%) |
Jan 27, 2016 | 35.35 | 36.00 | 35.09 | 35.36 | 259,012 | -0.08(-0.22%) |
Jan 26, 2016 | 34.06 | 35.44 | 33.77 | 35.44 | 194,664 | +1.52(+4.48%) |
Jan 25, 2016 | 33.79 | 34.21 | 33.54 | 33.92 | 169,878 | +0.07(+0.21%) |
Jan 22, 2016 | 34.13 | 34.68 | 33.63 | 33.85 | 271,503 | +0.22(+0.65%) |
Jan 21, 2016 | 34.45 | 34.54 | 33.51 | 33.63 | 223,442 | -0.74(-2.15%) |
Jan 20, 2016 | 33.24 | 34.92 | 33.17 | 34.37 | 226,200 | +0.61(+1.82%) |
Jan 19, 2016 | 35.11 | 35.22 | 33.27 | 33.76 | 177,201 | -1.03(-2.95%) |
Jan 15, 2016 | 34.17 | 34.78 | 34.78 | 34.78 | 228,713 | -0.38(-1.07%) |
Jan 14, 2016 | 34.62 | 35.80 | 34.32 | 35.16 | 135,129 | +0.62(+1.80%) |
Jan 13, 2016 | 35.54 | 35.95 | 34.40 | 34.54 | 217,727 | -1.00(-2.82%) |
Jan 12, 2016 | 36.11 | 36.43 | 34.92 | 35.54 | 153,964 | -0.23(-0.64%) |
Jan 11, 2016 | 35.83 | 36.08 | 35.29 | 35.77 | 112,251 | +0.08(+0.22%) |
Jan 08, 2016 | 36.08 | 36.31 | 35.67 | 35.69 | 147,481 | -0.20(-0.56%) |
Jan 07, 2016 | 36.16 | 36.31 | 35.43 | 35.89 | 196,276 | -0.96(-2.60%) |
Jan 06, 2016 | 37.33 | 37.85 | 36.71 | 36.85 | 161,855 | -0.98(-2.60%) |
Jan 05, 2016 | 37.48 | 38.00 | 37.28 | 37.83 | 117,385 | +0.35(+0.94%) |
Jan 04, 2016 | 37.52 | 37.64 | 36.72 | 37.48 | 228,737 | -0.68(-1.79%) |
Dec 31, 2015 | 38.72 | 38.16 | 38.16 | 38.16 | 124,835 | -0.64(-1.65%) |
Dec 30, 2015 | 38.80 | 39.10 | 38.45 | 38.81 | 85,268 | -0.07(-0.18%) |
Dec 29, 2015 | 38.67 | 39.01 | 38.38 | 38.88 | 113,538 | +0.35(+0.91%) |
Dec 28, 2015 | 38.79 | 38.81 | 37.85 | 38.52 | 107,278 | -0.36(-0.93%) |
Dec 24, 2015 | 38.86 | 38.88 | 38.88 | 38.88 | 71,757 | +0.02(+0.05%) |
Dec 23, 2015 | 38.45 | 39.04 | 38.13 | 38.87 | 124,521 | +0.59(+1.54%) |
Dec 22, 2015 | 38.23 | 38.50 | 37.52 | 38.28 | 105,401 | +0.12(+0.32%) |
Dec 21, 2015 | 37.17 | 38.16 | 37.07 | 38.16 | 143,351 | +1.18(+3.18%) |
Dec 18, 2015 | 37.48 | 37.74 | 36.95 | 36.98 | 399,903 | -0.53(-1.40%) |
Dec 17, 2015 | 38.48 | 38.48 | 37.33 | 37.51 | 207,753 | -0.90(-2.33%) |
Dec 16, 2015 | 38.41 | 38.50 | 38.06 | 38.40 | 216,421 | +0.33(+0.88%) |
Dec 15, 2015 | 37.99 | 38.43 | 37.84 | 38.07 | 166,255 | +0.34(+0.91%) |
Dec 14, 2015 | 37.70 | 37.91 | 36.83 | 37.73 | 327,605 | +0.07(+0.19%) |
Dec 11, 2015 | 38.55 | 38.63 | 37.37 | 37.66 | 261,195 | -1.44(-3.68%) |
Dec 10, 2015 | 39.70 | 39.89 | 38.87 | 39.10 | 114,062 | -0.65(-1.63%) |
Dec 09, 2015 | 39.51 | 40.11 | 39.49 | 39.74 | 292,471 | -0.01(-0.02%) |
Dec 08, 2015 | 39.82 | 40.00 | 39.04 | 39.75 | 130,814 | -0.45(-1.11%) |
Dec 07, 2015 | 39.93 | 40.23 | 39.83 | 40.20 | 150,956 | +0.04(+0.09%) |
Dec 04, 2015 | 39.37 | 40.21 | 39.35 | 40.17 | 90,953 | +0.73(+1.85%) |
Dec 03, 2015 | 41.17 | 41.17 | 39.40 | 39.44 | 133,735 | -1.49(-3.65%) |
Dec 02, 2015 | 41.14 | 41.44 | 40.69 | 40.93 | 110,735 | -0.38(-0.91%) |
Dec 01, 2015 | 41.41 | 41.65 | 40.82 | 41.31 | 118,438 | +0.13(+0.32%) |
Nov 30, 2015 | 41.40 | 41.67 | 40.86 | 41.18 | 140,121 | -0.02(-0.04%) |
Nov 27, 2015 | 41.09 | 41.37 | 40.64 | 41.19 | 60,351 | +0.04(+0.11%) |
Nov 25, 2015 | 41.43 | 41.15 | 41.15 | 41.15 | 64,468 | -0.28(-0.68%) |
Nov 24, 2015 | 39.90 | 41.53 | 39.79 | 41.43 | 151,462 | +1.39(+3.46%) |
Nov 23, 2015 | 39.73 | 40.24 | 39.46 | 40.04 | 96,558 | +0.34(+0.86%) |
Nov 20, 2015 | 39.32 | 39.82 | 39.17 | 39.70 | 146,684 | +0.64(+1.64%) |
Nov 19, 2015 | 38.84 | 39.09 | 38.66 | 39.06 | 112,539 | +0.17(+0.43%) |
Nov 18, 2015 | 37.93 | 38.92 | 37.47 | 38.89 | 170,912 | +1.16(+3.07%) |
Nov 17, 2015 | 37.48 | 38.37 | 36.91 | 37.73 | 154,848 | +0.35(+0.93%) |
Nov 16, 2015 | 36.51 | 37.43 | 36.41 | 37.39 | 101,192 | +0.74(+2.02%) |
Nov 13, 2015 | 36.45 | 37.24 | 36.29 | 36.64 | 102,417 | -0.06(-0.17%) |
Nov 12, 2015 | 37.29 | 37.29 | 36.57 | 36.71 | 119,263 | -0.96(-2.55%) |
Nov 11, 2015 | 38.19 | 38.19 | 37.53 | 37.66 | 69,158 | -0.35(-0.92%) |
Nov 10, 2015 | 38.19 | 38.45 | 37.77 | 38.01 | 163,810 | -0.36(-0.93%) |
Nov 09, 2015 | 38.86 | 39.07 | 38.31 | 38.37 | 151,266 | -0.59(-1.52%) |
Nov 06, 2015 | 38.15 | 39.00 | 37.57 | 38.96 | 89,753 | +0.58(+1.50%) |
Nov 05, 2015 | 38.31 | 38.52 | 37.16 | 38.39 | 229,038 | +0.08(+0.20%) |
Nov 04, 2015 | 38.88 | 38.93 | 38.07 | 38.31 | 161,970 | -0.38(-0.99%) |
Nov 03, 2015 | 38.40 | 39.02 | 38.13 | 38.69 | 114,337 | +0.18(+0.48%) |