Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 36.49 | 37.92 | 36.49 | 37.36 | 65,320 | +0.87(+2.38%) |
Jan 28, 2016 | 37.33 | 37.33 | 35.62 | 36.49 | 49,098 | -0.13(-0.35%) |
Jan 27, 2016 | 36.57 | 37.42 | 35.76 | 36.62 | 63,878 | +0.06(+0.16%) |
Jan 26, 2016 | 35.17 | 36.77 | 34.59 | 36.56 | 47,890 | +1.69(+4.85%) |
Jan 25, 2016 | 35.57 | 35.94 | 34.73 | 34.87 | 62,963 | -0.90(-2.52%) |
Jan 22, 2016 | 35.56 | 35.84 | 35.06 | 35.77 | 27,997 | +0.89(+2.55%) |
Jan 21, 2016 | 35.64 | 35.73 | 33.31 | 34.88 | 67,814 | -0.69(-1.94%) |
Jan 20, 2016 | 33.98 | 36.34 | 33.73 | 35.57 | 81,638 | +1.33(+3.88%) |
Jan 19, 2016 | 34.48 | 35.11 | 33.20 | 34.24 | 115,265 | +0.25(+0.74%) |
Jan 15, 2016 | 34.41 | 33.99 | 33.99 | 33.99 | 68,600 | -1.34(-3.79%) |
Jan 14, 2016 | 35.32 | 35.82 | 34.33 | 35.33 | 56,291 | +0.36(+1.03%) |
Jan 13, 2016 | 36.71 | 36.71 | 34.44 | 34.97 | 54,590 | -1.32(-3.64%) |
Jan 12, 2016 | 36.77 | 36.85 | 35.85 | 36.29 | 44,490 | -0.01(-0.03%) |
Jan 11, 2016 | 36.24 | 36.86 | 35.17 | 36.30 | 53,851 | +0.52(+1.45%) |
Jan 08, 2016 | 36.59 | 36.61 | 35.60 | 35.78 | 73,881 | -0.35(-0.97%) |
Jan 07, 2016 | 36.21 | 36.58 | 35.61 | 36.13 | 39,583 | -0.77(-2.09%) |
Jan 06, 2016 | 37.17 | 37.30 | 36.47 | 36.90 | 40,400 | -0.57(-1.52%) |
Jan 05, 2016 | 37.24 | 38.29 | 35.30 | 37.47 | 62,550 | +0.51(+1.38%) |
Jan 04, 2016 | 37.91 | 38.25 | 36.69 | 36.96 | 85,121 | -1.72(-4.45%) |
Dec 31, 2015 | 38.64 | 38.68 | 38.68 | 38.68 | 158,200 | +0.02(+0.05%) |
Dec 30, 2015 | 39.88 | 39.99 | 38.58 | 38.66 | 36,841 | -1.10(-2.77%) |
Dec 29, 2015 | 38.73 | 40.29 | 38.73 | 39.76 | 56,175 | +1.16(+3.01%) |
Dec 28, 2015 | 37.89 | 38.88 | 37.55 | 38.60 | 61,548 | +0.86(+2.28%) |
Dec 24, 2015 | 36.10 | 37.74 | 37.74 | 37.74 | 170,700 | +1.81(+5.04%) |
Dec 23, 2015 | 34.47 | 36.20 | 34.37 | 35.93 | 33,898 | +1.55(+4.51%) |
Dec 22, 2015 | 34.28 | 34.47 | 34.01 | 34.38 | 44,838 | +0.16(+0.47%) |
Dec 21, 2015 | 34.42 | 34.63 | 34.00 | 34.22 | 33,348 | -0.20(-0.58%) |
Dec 18, 2015 | 34.44 | 34.91 | 33.92 | 34.42 | 68,913 | -0.24(-0.69%) |
Dec 17, 2015 | 34.92 | 35.84 | 34.66 | 34.66 | 49,086 | -0.29(-0.83%) |
Dec 16, 2015 | 36.06 | 36.06 | 34.47 | 34.95 | 40,294 | -0.78(-2.18%) |
Dec 15, 2015 | 34.86 | 35.98 | 34.57 | 35.73 | 55,950 | +1.27(+3.69%) |
Dec 14, 2015 | 34.00 | 35.14 | 34.00 | 34.46 | 56,374 | +0.39(+1.14%) |
Dec 11, 2015 | 34.30 | 35.00 | 34.05 | 34.07 | 53,129 | -0.73(-2.10%) |
Dec 10, 2015 | 35.53 | 35.88 | 34.47 | 34.80 | 45,310 | -0.62(-1.75%) |
Dec 09, 2015 | 36.60 | 36.60 | 35.34 | 35.42 | 53,408 | -1.16(-3.17%) |
Dec 08, 2015 | 34.03 | 36.76 | 34.03 | 36.58 | 47,403 | +0.86(+2.41%) |
Dec 07, 2015 | 36.56 | 36.66 | 35.34 | 35.72 | 68,779 | -0.80(-2.19%) |
Dec 04, 2015 | 35.74 | 36.59 | 35.29 | 36.52 | 41,666 | +1.00(+2.82%) |
Dec 03, 2015 | 35.29 | 36.75 | 35.02 | 35.52 | 64,467 | +0.38(+1.08%) |
Dec 02, 2015 | 35.61 | 35.95 | 34.80 | 35.14 | 33,539 | -0.41(-1.15%) |
Dec 01, 2015 | 33.74 | 35.81 | 33.74 | 35.55 | 45,400 | +0.76(+2.18%) |
Nov 30, 2015 | 35.80 | 35.90 | 34.53 | 34.79 | 46,223 | -1.07(-2.98%) |
Nov 27, 2015 | 34.94 | 35.97 | 33.15 | 35.86 | 22,380 | +1.47(+4.27%) |
Nov 25, 2015 | 33.51 | 34.39 | 34.39 | 34.39 | 34,800 | +1.09(+3.27%) |
Nov 24, 2015 | 33.44 | 33.48 | 32.55 | 33.30 | 72,463 | -0.05(-0.15%) |
Nov 23, 2015 | 33.69 | 33.81 | 33.15 | 33.35 | 25,723 | -0.38(-1.13%) |
Nov 20, 2015 | 33.61 | 33.95 | 33.34 | 33.73 | 27,943 | +0.16(+0.48%) |
Nov 19, 2015 | 34.46 | 34.46 | 33.38 | 33.57 | 56,193 | -1.14(-3.28%) |
Nov 18, 2015 | 35.24 | 35.24 | 34.30 | 34.71 | 58,172 | -0.45(-1.27%) |
Nov 17, 2015 | 34.97 | 35.49 | 34.90 | 35.16 | 43,595 | +0.16(+0.47%) |
Nov 16, 2015 | 36.30 | 36.35 | 34.50 | 34.99 | 95,907 | -1.39(-3.82%) |
Nov 13, 2015 | 34.55 | 36.66 | 34.23 | 36.38 | 70,801 | +1.60(+4.60%) |
Nov 12, 2015 | 36.40 | 36.46 | 34.45 | 34.78 | 58,385 | -1.68(-4.61%) |
Nov 11, 2015 | 36.01 | 37.24 | 34.94 | 36.46 | 158,595 | +3.77(+11.53%) |
Nov 10, 2015 | 31.71 | 32.96 | 31.52 | 32.69 | 76,912 | +0.96(+3.03%) |
Nov 09, 2015 | 32.45 | 32.69 | 31.30 | 31.73 | 69,726 | -0.77(-2.37%) |
Nov 06, 2015 | 31.83 | 33.10 | 31.80 | 32.50 | 72,408 | +0.54(+1.69%) |
Nov 05, 2015 | 31.76 | 32.53 | 31.21 | 31.96 | 54,273 | +0.25(+0.79%) |
Nov 04, 2015 | 31.91 | 32.26 | 31.32 | 31.71 | 36,625 | -0.22(-0.69%) |
Nov 03, 2015 | 32.44 | 32.65 | 31.14 | 31.93 | 66,188 | -0.68(-2.09%) |