Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 33.50 | 34.70 | 33.29 | 34.70 | 1,848,976 | +1.09(+3.24%) |
Jan 28, 2016 | 33.99 | 34.38 | 33.28 | 33.61 | 1,198,454 | -0.13(-0.39%) |
Jan 27, 2016 | 34.08 | 34.56 | 33.62 | 33.74 | 1,389,825 | -0.53(-1.55%) |
Jan 26, 2016 | 33.83 | 34.36 | 33.60 | 34.27 | 2,708,234 | +0.66(+1.96%) |
Jan 25, 2016 | 33.54 | 34.04 | 33.31 | 33.61 | 1,511,324 | -0.02(-0.06%) |
Jan 22, 2016 | 33.49 | 33.75 | 33.49 | 33.63 | 976,089 | +0.66(+2.00%) |
Jan 21, 2016 | 32.89 | 33.26 | 32.38 | 32.97 | 1,355,230 | +0.35(+1.07%) |
Jan 20, 2016 | 31.95 | 33.03 | 31.36 | 32.62 | 1,358,792 | +0.12(+0.37%) |
Jan 19, 2016 | 32.72 | 33.14 | 31.81 | 32.50 | 1,118,071 | -0.08(-0.25%) |
Jan 15, 2016 | 31.61 | 32.58 | 32.58 | 32.58 | 1,137,400 | -0.11(-0.34%) |
Jan 14, 2016 | 32.61 | 32.84 | 31.74 | 32.69 | 1,089,352 | +0.19(+0.58%) |
Jan 13, 2016 | 33.83 | 33.86 | 32.44 | 32.50 | 1,404,358 | -1.12(-3.33%) |
Jan 12, 2016 | 32.86 | 33.73 | 32.86 | 33.62 | 1,139,957 | +0.85(+2.59%) |
Jan 11, 2016 | 32.59 | 32.93 | 32.35 | 32.77 | 1,206,260 | +0.43(+1.33%) |
Jan 08, 2016 | 32.56 | 33.15 | 32.29 | 32.34 | 1,442,360 | -0.08(-0.25%) |
Jan 07, 2016 | 33.33 | 33.62 | 32.41 | 32.42 | 1,372,996 | -1.59(-4.68%) |
Jan 06, 2016 | 34.22 | 34.70 | 33.55 | 34.01 | 718,663 | -0.74(-2.13%) |
Jan 05, 2016 | 34.36 | 35.08 | 34.16 | 34.75 | 1,558,849 | +0.58(+1.70%) |
Jan 04, 2016 | 34.05 | 34.75 | 33.62 | 34.17 | 1,251,679 | -0.67(-1.92%) |
Dec 31, 2015 | 35.24 | 34.84 | 34.84 | 34.84 | 1,024,100 | -0.67(-1.89%) |
Dec 30, 2015 | 35.83 | 36.05 | 35.43 | 35.51 | 538,045 | -0.32(-0.89%) |
Dec 29, 2015 | 36.00 | 36.37 | 35.38 | 35.83 | 1,071,087 | +0.07(+0.20%) |
Dec 28, 2015 | 35.69 | 35.76 | 35.13 | 35.76 | 611,531 | +0.02(+0.04%) |
Dec 24, 2015 | 35.58 | 35.74 | 35.74 | 35.74 | 313,400 | +0.20(+0.55%) |
Dec 23, 2015 | 35.47 | 35.61 | 35.04 | 35.55 | 630,196 | +0.28(+0.79%) |
Dec 22, 2015 | 35.08 | 35.47 | 34.65 | 35.27 | 759,052 | +0.27(+0.77%) |
Dec 21, 2015 | 35.33 | 35.63 | 34.34 | 35.00 | 994,289 | +0.24(+0.69%) |
Dec 18, 2015 | 35.70 | 35.79 | 34.74 | 34.76 | 1,921,059 | -1.09(-3.04%) |
Dec 17, 2015 | 36.48 | 36.94 | 35.85 | 35.85 | 1,007,085 | -0.38(-1.05%) |
Dec 16, 2015 | 36.30 | 36.55 | 35.48 | 36.23 | 696,781 | +0.23(+0.64%) |
Dec 15, 2015 | 35.38 | 36.12 | 35.32 | 36.00 | 838,151 | +0.81(+2.30%) |
Dec 14, 2015 | 35.01 | 35.34 | 34.81 | 35.19 | 1,330,543 | +0.18(+0.51%) |
Dec 11, 2015 | 34.76 | 35.46 | 34.66 | 35.01 | 1,939,517 | -0.41(-1.16%) |
Dec 10, 2015 | 35.53 | 35.80 | 35.10 | 35.42 | 814,449 | -0.17(-0.48%) |
Dec 09, 2015 | 36.16 | 36.33 | 35.36 | 35.59 | 1,027,529 | -0.66(-1.82%) |
Dec 08, 2015 | 35.67 | 36.35 | 35.60 | 36.25 | 579,577 | +0.14(+0.39%) |
Dec 07, 2015 | 36.53 | 36.58 | 35.97 | 36.11 | 807,982 | -0.38(-1.04%) |
Dec 04, 2015 | 35.85 | 36.72 | 35.82 | 36.49 | 1,778,948 | +0.71(+1.98%) |
Dec 03, 2015 | 36.06 | 36.37 | 35.60 | 35.78 | 1,361,012 | -0.10(-0.28%) |
Dec 02, 2015 | 35.98 | 36.15 | 35.73 | 35.88 | 1,256,324 | -0.11(-0.31%) |
Dec 01, 2015 | 35.41 | 36.04 | 35.41 | 35.99 | 1,047,433 | +0.62(+1.75%) |
Nov 30, 2015 | 35.79 | 35.91 | 35.21 | 35.37 | 1,220,882 | -0.32(-0.90%) |
Nov 27, 2015 | 35.57 | 35.77 | 35.35 | 35.69 | 516,256 | +0.07(+0.20%) |
Nov 25, 2015 | 34.86 | 35.62 | 35.62 | 35.62 | 1,156,300 | +0.91(+2.62%) |
Nov 24, 2015 | 34.67 | 34.80 | 34.39 | 34.71 | 725,053 | -0.20(-0.57%) |
Nov 23, 2015 | 35.40 | 35.80 | 34.75 | 34.91 | 1,381,882 | -0.69(-1.94%) |
Nov 20, 2015 | 34.70 | 35.75 | 34.16 | 35.60 | 1,998,090 | +0.97(+2.80%) |
Nov 19, 2015 | 34.89 | 35.00 | 34.48 | 34.63 | 1,127,979 | -0.01(-0.03%) |
Nov 18, 2015 | 34.37 | 34.70 | 33.51 | 34.64 | 1,375,595 | +0.29(+0.84%) |
Nov 17, 2015 | 33.57 | 34.63 | 33.30 | 34.35 | 1,942,614 | +0.91(+2.72%) |
Nov 16, 2015 | 33.13 | 33.49 | 32.26 | 33.44 | 1,798,469 | +0.32(+0.97%) |
Nov 13, 2015 | 32.71 | 33.47 | 32.51 | 33.12 | 1,671,329 | +0.09(+0.27%) |
Nov 12, 2015 | 32.68 | 33.45 | 32.45 | 33.03 | 1,314,559 | +0.11(+0.33%) |
Nov 11, 2015 | 32.99 | 33.29 | 32.60 | 32.92 | 1,288,579 | +0.00(+0.00%) |
Nov 10, 2015 | 32.99 | 33.19 | 32.56 | 32.92 | 1,516,993 | -0.05(-0.15%) |
Nov 09, 2015 | 33.90 | 35.11 | 32.66 | 32.97 | 2,601,501 | -1.23(-3.60%) |
Nov 06, 2015 | 35.00 | 37.00 | 34.15 | 34.20 | 4,320,685 | +1.15(+3.48%) |
Nov 05, 2015 | 34.03 | 34.29 | 32.97 | 33.05 | 2,810,541 | -0.98(-2.88%) |
Nov 04, 2015 | 34.11 | 34.20 | 33.65 | 34.03 | 1,405,702 | +0.11(+0.32%) |
Nov 03, 2015 | 33.69 | 34.20 | 33.10 | 33.92 | 2,698,016 | +0.27(+0.80%) |