Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 37.88 | 38.78 | 37.85 | 38.75 | 658,033 | +0.94(+2.49%) |
Jan 28, 2016 | 38.04 | 38.23 | 37.54 | 37.80 | 933,028 | -0.34(-0.89%) |
Jan 27, 2016 | 38.16 | 38.67 | 37.94 | 38.14 | 1,109,970 | +1.25(+3.38%) |
Jan 26, 2016 | 36.37 | 36.98 | 36.37 | 36.90 | 379,640 | +0.36(+0.98%) |
Jan 25, 2016 | 36.69 | 36.85 | 36.47 | 36.54 | 278,836 | +0.71(+1.97%) |
Jan 22, 2016 | 35.51 | 35.96 | 35.51 | 35.84 | 256,530 | +0.84(+2.39%) |
Jan 21, 2016 | 34.83 | 35.29 | 34.38 | 35.00 | 311,658 | +0.60(+1.75%) |
Jan 20, 2016 | 34.19 | 34.59 | 33.71 | 34.40 | 290,667 | -0.42(-1.20%) |
Jan 19, 2016 | 34.91 | 34.98 | 34.52 | 34.82 | 255,081 | +0.56(+1.63%) |
Jan 15, 2016 | 34.20 | 34.26 | 34.26 | 34.26 | 163,628 | -1.13(-3.20%) |
Jan 14, 2016 | 35.07 | 35.66 | 34.88 | 35.39 | 195,251 | +0.10(+0.30%) |
Jan 13, 2016 | 36.25 | 36.32 | 35.19 | 35.29 | 157,951 | -1.26(-3.45%) |
Jan 12, 2016 | 36.37 | 36.59 | 36.20 | 36.55 | 126,376 | +0.48(+1.33%) |
Jan 11, 2016 | 36.39 | 36.44 | 35.82 | 36.07 | 169,697 | -0.50(-1.36%) |
Jan 08, 2016 | 36.91 | 36.93 | 36.52 | 36.57 | 124,085 | -0.09(-0.24%) |
Jan 07, 2016 | 36.57 | 37.16 | 36.57 | 36.66 | 188,631 | -0.54(-1.45%) |
Jan 06, 2016 | 36.88 | 37.34 | 36.78 | 37.20 | 162,258 | +0.21(+0.57%) |
Jan 05, 2016 | 36.53 | 37.12 | 36.46 | 36.99 | 209,846 | +1.04(+2.88%) |
Jan 04, 2016 | 35.49 | 35.95 | 35.09 | 35.95 | 266,195 | -0.49(-1.34%) |
Dec 31, 2015 | 36.73 | 36.44 | 36.44 | 36.44 | 33,414 | -0.37(-0.99%) |
Dec 30, 2015 | 37.19 | 37.19 | 36.78 | 36.80 | 37,245 | -0.57(-1.51%) |
Dec 29, 2015 | 37.13 | 37.43 | 37.13 | 37.37 | 81,591 | +0.39(+1.06%) |
Dec 28, 2015 | 36.91 | 37.00 | 36.78 | 36.98 | 70,863 | +0.10(+0.26%) |
Dec 24, 2015 | 36.74 | 36.88 | 36.88 | 36.88 | 39,385 | +0.10(+0.26%) |
Dec 23, 2015 | 36.10 | 36.83 | 36.10 | 36.79 | 124,865 | +0.85(+2.38%) |
Dec 22, 2015 | 35.89 | 36.00 | 35.68 | 35.93 | 98,440 | -0.03(-0.10%) |
Dec 21, 2015 | 36.40 | 36.47 | 35.72 | 35.97 | 139,151 | -0.14(-0.39%) |
Dec 18, 2015 | 36.43 | 36.53 | 36.06 | 36.11 | 206,901 | -0.86(-2.33%) |
Dec 17, 2015 | 36.95 | 37.08 | 36.77 | 36.97 | 318,645 | +0.52(+1.43%) |
Dec 16, 2015 | 36.45 | 36.61 | 36.08 | 36.45 | 108,686 | +0.34(+0.94%) |
Dec 15, 2015 | 35.87 | 36.33 | 35.86 | 36.11 | 85,159 | +0.42(+1.17%) |
Dec 14, 2015 | 35.66 | 35.98 | 35.40 | 35.69 | 100,039 | -0.24(-0.65%) |
Dec 11, 2015 | 36.19 | 36.32 | 35.81 | 35.92 | 208,194 | -0.36(-0.98%) |
Dec 10, 2015 | 36.45 | 36.58 | 36.27 | 36.28 | 117,012 | +0.27(+0.75%) |
Dec 09, 2015 | 36.11 | 36.32 | 35.90 | 36.01 | 117,715 | -0.24(-0.67%) |
Dec 08, 2015 | 36.42 | 36.56 | 36.22 | 36.25 | 175,747 | -0.46(-1.26%) |
Dec 07, 2015 | 36.29 | 36.89 | 36.10 | 36.72 | 322,357 | +0.67(+1.86%) |
Dec 04, 2015 | 35.67 | 36.10 | 35.64 | 36.05 | 91,836 | +0.30(+0.83%) |
Dec 03, 2015 | 35.84 | 36.17 | 35.60 | 35.75 | 156,748 | -0.15(-0.41%) |
Dec 02, 2015 | 36.13 | 36.22 | 35.78 | 35.90 | 97,355 | -0.31(-0.87%) |
Dec 01, 2015 | 36.18 | 36.25 | 36.03 | 36.21 | 91,021 | +0.33(+0.92%) |
Nov 30, 2015 | 36.00 | 36.12 | 35.84 | 35.88 | 144,322 | -0.51(-1.41%) |
Nov 27, 2015 | 36.21 | 36.49 | 36.16 | 36.39 | 84,640 | +0.54(+1.51%) |
Nov 25, 2015 | 35.66 | 35.85 | 35.85 | 35.85 | 445,414 | +0.37(+1.03%) |
Nov 24, 2015 | 35.60 | 35.66 | 35.20 | 35.49 | 561,971 | -1.01(-2.77%) |
Nov 23, 2015 | 36.58 | 36.69 | 36.27 | 36.50 | 191,231 | -0.22(-0.59%) |
Nov 20, 2015 | 36.98 | 37.15 | 36.69 | 36.72 | 146,799 | -0.23(-0.61%) |
Nov 19, 2015 | 37.01 | 37.07 | 36.74 | 36.94 | 147,693 | -0.18(-0.49%) |
Nov 18, 2015 | 36.99 | 37.15 | 36.74 | 37.13 | 265,650 | -0.13(-0.35%) |
Nov 17, 2015 | 37.20 | 37.42 | 37.13 | 37.26 | 290,274 | +0.24(+0.64%) |
Nov 16, 2015 | 36.79 | 37.02 | 36.69 | 37.02 | 133,034 | -0.11(-0.30%) |
Nov 13, 2015 | 36.80 | 37.28 | 36.80 | 37.13 | 233,656 | -0.36(-0.95%) |
Nov 12, 2015 | 37.69 | 37.81 | 37.47 | 37.49 | 88,768 | -0.69(-1.80%) |
Nov 11, 2015 | 38.14 | 38.34 | 38.03 | 38.18 | 188,949 | +0.83(+2.21%) |
Nov 10, 2015 | 37.29 | 37.40 | 37.20 | 37.35 | 226,163 | -0.01(-0.02%) |
Nov 09, 2015 | 37.71 | 37.73 | 37.27 | 37.36 | 207,086 | -1.22(-3.16%) |
Nov 06, 2015 | 38.58 | 38.65 | 38.25 | 38.58 | 128,462 | +0.10(+0.25%) |
Nov 05, 2015 | 38.32 | 38.65 | 37.90 | 38.48 | 296,000 | +0.57(+1.49%) |
Nov 04, 2015 | 38.29 | 38.36 | 37.62 | 37.92 | 380,682 | -1.18(-3.03%) |
Nov 03, 2015 | 39.36 | 39.38 | 38.97 | 39.10 | 120,665 | -0.71(-1.79%) |