Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 36.99 | 38.07 | 36.95 | 38.07 | 976,999 | +1.21(+3.29%) |
Jan 28, 2016 | 36.76 | 36.99 | 36.53 | 36.86 | 437,040 | +0.43(+1.18%) |
Jan 27, 2016 | 36.50 | 37.18 | 36.32 | 36.43 | 817,990 | -0.20(-0.54%) |
Jan 26, 2016 | 36.13 | 36.78 | 36.13 | 36.62 | 657,553 | +0.62(+1.71%) |
Jan 25, 2016 | 36.44 | 36.59 | 36.00 | 36.01 | 643,613 | -0.61(-1.66%) |
Jan 22, 2016 | 36.09 | 36.61 | 35.91 | 36.61 | 577,083 | +0.88(+2.46%) |
Jan 21, 2016 | 35.67 | 36.10 | 35.59 | 35.73 | 682,632 | +0.11(+0.30%) |
Jan 20, 2016 | 35.56 | 35.81 | 34.93 | 35.63 | 948,238 | -0.38(-1.04%) |
Jan 19, 2016 | 36.28 | 36.43 | 35.77 | 36.00 | 700,377 | +0.05(+0.13%) |
Jan 15, 2016 | 35.66 | 35.95 | 35.95 | 35.95 | 790,402 | -0.48(-1.31%) |
Jan 14, 2016 | 35.88 | 36.67 | 35.88 | 36.43 | 745,877 | +0.62(+1.72%) |
Jan 13, 2016 | 36.68 | 37.19 | 35.79 | 35.81 | 791,841 | -0.65(-1.78%) |
Jan 12, 2016 | 36.51 | 36.68 | 36.15 | 36.46 | 747,339 | +0.17(+0.47%) |
Jan 11, 2016 | 36.23 | 36.41 | 36.06 | 36.29 | 1,292,953 | +0.20(+0.56%) |
Jan 08, 2016 | 36.75 | 36.85 | 36.06 | 36.09 | 955,358 | -0.49(-1.33%) |
Jan 07, 2016 | 36.78 | 37.30 | 36.57 | 36.58 | 843,471 | -0.92(-2.46%) |
Jan 06, 2016 | 37.39 | 37.71 | 37.28 | 37.50 | 557,365 | -0.35(-0.93%) |
Jan 05, 2016 | 37.70 | 38.15 | 37.54 | 37.85 | 523,351 | +0.15(+0.41%) |
Jan 04, 2016 | 38.00 | 38.02 | 37.37 | 37.70 | 655,983 | -0.80(-2.08%) |
Dec 31, 2015 | 38.90 | 38.50 | 38.50 | 38.50 | 841,774 | -0.54(-1.38%) |
Dec 30, 2015 | 39.10 | 39.28 | 38.98 | 39.04 | 332,398 | -0.10(-0.25%) |
Dec 29, 2015 | 38.93 | 39.26 | 38.90 | 39.13 | 320,752 | +0.36(+0.92%) |
Dec 28, 2015 | 38.53 | 38.90 | 38.40 | 38.78 | 458,486 | +0.15(+0.39%) |
Dec 24, 2015 | 38.40 | 38.63 | 38.63 | 38.63 | 289,453 | +0.38(+1.01%) |
Dec 23, 2015 | 38.22 | 38.30 | 38.08 | 38.24 | 269,656 | +0.11(+0.29%) |
Dec 22, 2015 | 37.85 | 38.24 | 37.75 | 38.13 | 359,701 | +0.36(+0.96%) |
Dec 21, 2015 | 37.59 | 37.91 | 37.31 | 37.77 | 663,616 | +0.37(+0.99%) |
Dec 18, 2015 | 37.83 | 37.86 | 37.25 | 37.40 | 1,594,465 | -0.48(-1.27%) |
Dec 17, 2015 | 38.26 | 38.39 | 37.88 | 37.88 | 479,012 | -0.36(-0.94%) |
Dec 16, 2015 | 38.16 | 38.33 | 37.75 | 38.24 | 653,120 | +0.18(+0.46%) |
Dec 15, 2015 | 38.19 | 38.37 | 37.89 | 38.06 | 797,383 | +0.14(+0.38%) |
Dec 14, 2015 | 38.06 | 38.35 | 37.71 | 37.92 | 523,188 | -0.12(-0.31%) |
Dec 11, 2015 | 38.21 | 38.49 | 37.97 | 38.03 | 652,429 | -0.48(-1.25%) |
Dec 10, 2015 | 38.65 | 38.73 | 38.23 | 38.51 | 612,857 | -0.13(-0.34%) |
Dec 09, 2015 | 38.99 | 39.36 | 38.46 | 38.65 | 1,106,083 | -0.51(-1.30%) |
Dec 08, 2015 | 39.17 | 39.40 | 39.02 | 39.16 | 520,102 | -0.24(-0.60%) |
Dec 07, 2015 | 39.64 | 39.87 | 39.16 | 39.39 | 722,080 | -0.21(-0.52%) |
Dec 04, 2015 | 38.90 | 39.60 | 38.75 | 39.60 | 564,477 | +0.84(+2.17%) |
Dec 03, 2015 | 39.48 | 39.48 | 38.63 | 38.76 | 680,380 | -0.37(-0.96%) |
Dec 02, 2015 | 39.17 | 39.44 | 39.10 | 39.13 | 670,602 | -0.13(-0.34%) |
Dec 01, 2015 | 39.16 | 39.46 | 39.12 | 39.26 | 550,572 | +0.28(+0.72%) |
Nov 30, 2015 | 39.12 | 39.20 | 38.86 | 38.98 | 681,743 | -0.04(-0.09%) |
Nov 27, 2015 | 38.83 | 39.06 | 38.71 | 39.02 | 134,537 | +0.14(+0.35%) |
Nov 25, 2015 | 38.89 | 38.88 | 38.88 | 38.88 | 395,782 | +0.01(+0.01%) |
Nov 24, 2015 | 38.61 | 39.02 | 38.40 | 38.88 | 581,728 | +0.08(+0.20%) |
Nov 23, 2015 | 38.69 | 38.92 | 38.48 | 38.80 | 470,155 | +0.07(+0.19%) |
Nov 20, 2015 | 38.44 | 38.73 | 38.29 | 38.73 | 897,383 | +0.47(+1.24%) |
Nov 19, 2015 | 38.04 | 38.29 | 37.97 | 38.25 | 381,825 | +0.22(+0.57%) |
Nov 18, 2015 | 37.21 | 38.06 | 37.17 | 38.04 | 816,882 | +0.90(+2.41%) |
Nov 17, 2015 | 37.36 | 37.53 | 37.12 | 37.14 | 490,896 | -0.20(-0.54%) |
Nov 16, 2015 | 36.88 | 37.36 | 36.88 | 37.34 | 456,604 | +0.38(+1.04%) |
Nov 13, 2015 | 37.10 | 37.35 | 36.89 | 36.96 | 394,304 | -0.16(-0.43%) |
Nov 12, 2015 | 37.75 | 37.85 | 37.10 | 37.11 | 288,057 | -0.77(-2.03%) |
Nov 11, 2015 | 38.04 | 38.18 | 37.81 | 37.88 | 387,075 | -0.15(-0.39%) |
Nov 10, 2015 | 37.31 | 38.03 | 36.91 | 38.03 | 762,775 | +0.75(+2.02%) |
Nov 09, 2015 | 37.58 | 37.74 | 37.11 | 37.28 | 702,388 | -0.33(-0.87%) |
Nov 06, 2015 | 37.52 | 37.61 | 37.33 | 37.60 | 628,856 | +0.29(+0.79%) |
Nov 05, 2015 | 37.31 | 37.50 | 37.15 | 37.31 | 440,674 | -0.04(-0.10%) |
Nov 04, 2015 | 37.82 | 38.38 | 36.98 | 37.35 | 788,862 | -0.73(-1.91%) |
Nov 03, 2015 | 38.27 | 38.28 | 38.06 | 38.07 | 790,066 | -0.23(-0.59%) |