Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 36.22 | 36.56 | 36.22 | 36.56 | 4,375 | +1.40(+3.97%) |
Jan 27, 2016 | 35.21 | 35.17 | 35.17 | 35.17 | 7,448 | +0.14(+0.39%) |
Jan 26, 2016 | 34.78 | 35.08 | 34.78 | 35.03 | 9,930 | +0.27(+0.76%) |
Jan 25, 2016 | 34.76 | 34.77 | 34.76 | 34.77 | 618 | -0.21(-0.60%) |
Jan 22, 2016 | 34.79 | 34.98 | 34.79 | 34.98 | 836 | +1.15(+3.41%) |
Jan 21, 2016 | 33.60 | 33.82 | 33.60 | 33.82 | 2,099 | +0.30(+0.88%) |
Jan 20, 2016 | 33.36 | 33.53 | 33.12 | 33.53 | 4,283 | -1.03(-2.98%) |
Jan 19, 2016 | 35.36 | 35.36 | 34.56 | 34.56 | 681 | -0.20(-0.59%) |
Jan 15, 2016 | 34.74 | 34.76 | 34.76 | 34.76 | 572 | -0.82(-2.32%) |
Jan 14, 2016 | 35.59 | 35.59 | 35.59 | 35.59 | 124 | +0.21(+0.59%) |
Jan 13, 2016 | 36.49 | 36.49 | 35.33 | 35.38 | 1,351 | -0.17(-0.47%) |
Jan 12, 2016 | 35.54 | 35.54 | 35.54 | 35.54 | 347 | -0.15(-0.41%) |
Jan 11, 2016 | 35.72 | 35.77 | 35.67 | 35.69 | 10,825 | -0.37(-1.03%) |
Jan 08, 2016 | 36.09 | 36.09 | 36.02 | 36.06 | 1,587 | -1.07(-2.88%) |
Jan 06, 2016 | 37.18 | 37.13 | 37.13 | 37.13 | 6,761 | -0.65(-1.72%) |
Jan 05, 2016 | 37.76 | 37.78 | 37.76 | 37.78 | 613 | -0.08(-0.22%) |
Jan 04, 2016 | 37.96 | 38.00 | 37.86 | 37.86 | 6,769 | -0.74(-1.92%) |
Dec 31, 2015 | 38.70 | 38.61 | 38.61 | 38.61 | 343 | -0.45(-1.14%) |
Dec 30, 2015 | 39.06 | 39.06 | 39.05 | 39.05 | 506 | -0.08(-0.20%) |
Dec 29, 2015 | 39.07 | 39.22 | 39.07 | 39.13 | 1,877 | +0.43(+1.11%) |
Dec 28, 2015 | 38.70 | 38.70 | 38.70 | 38.70 | 591 | -0.47(-1.20%) |
Dec 24, 2015 | 39.17 | 39.17 | 39.17 | 39.17 | 114 | +0.03(+0.07%) |
Dec 23, 2015 | 39.14 | 39.14 | 39.14 | 39.14 | 202 | +0.66(+1.71%) |
Dec 22, 2015 | 38.49 | 38.49 | 38.49 | 38.49 | 272 | +0.26(+0.68%) |
Dec 21, 2015 | 38.22 | 38.22 | 38.22 | 38.22 | 119 | -0.16(-0.43%) |
Dec 18, 2015 | 38.40 | 38.40 | 38.35 | 38.39 | 968 | -0.29(-0.74%) |
Dec 17, 2015 | 38.67 | 38.67 | 38.67 | 38.67 | 260 | +0.17(+0.45%) |
Dec 11, 2015 | 38.50 | 38.50 | 38.50 | 38.50 | 41 | -0.37(-0.96%) |
Dec 10, 2015 | 38.88 | 38.88 | 38.88 | 38.88 | 1,325 | -0.04(-0.11%) |
Dec 09, 2015 | 38.92 | 38.92 | 38.92 | 38.92 | 114 | -0.11(-0.29%) |
Dec 08, 2015 | 38.89 | 39.03 | 38.89 | 39.03 | 233 | -0.56(-1.41%) |
Dec 07, 2015 | 39.69 | 39.69 | 39.55 | 39.59 | 774 | -0.55(-1.37%) |
Dec 03, 2015 | 40.17 | 40.17 | 40.14 | 40.14 | 1 | -0.44(-1.08%) |
Dec 02, 2015 | 40.49 | 40.58 | 40.41 | 40.58 | 2,169 | -0.06(-0.15%) |
Dec 01, 2015 | 40.54 | 40.64 | 40.45 | 40.64 | 2,612 | +0.39(+0.97%) |
Nov 30, 2015 | 40.24 | 40.24 | 40.24 | 40.24 | 61,298 | +0.00(+0.01%) |
Nov 27, 2015 | 40.24 | 40.24 | 40.24 | 40.24 | 349 | -0.04(-0.10%) |
Nov 25, 2015 | 40.28 | 40.28 | 40.28 | 40.28 | 459 | -0.13(-0.32%) |
Nov 24, 2015 | 40.05 | 40.44 | 40.05 | 40.41 | 6,495 | +0.40(+0.99%) |
Nov 23, 2015 | 40.01 | 40.01 | 40.01 | 40.01 | 1,756 | -0.25(-0.63%) |
Nov 20, 2015 | 40.26 | 40.26 | 40.26 | 40.26 | 1,068 | -0.00(-0.00%) |
Nov 19, 2015 | 40.33 | 40.33 | 40.26 | 40.26 | 815 | +0.16(+0.39%) |
Nov 18, 2015 | 39.88 | 40.11 | 39.88 | 40.11 | 1,551 | +0.24(+0.61%) |
Nov 17, 2015 | 40.03 | 40.04 | 39.86 | 39.86 | 2,756 | +0.04(+0.09%) |
Nov 16, 2015 | 39.33 | 39.89 | 39.33 | 39.83 | 3,034 | +0.46(+1.18%) |
Nov 13, 2015 | 39.39 | 39.39 | 39.36 | 39.36 | 786 | -0.22(-0.56%) |
Nov 12, 2015 | 40.03 | 40.03 | 39.55 | 39.58 | 3,053 | -0.86(-2.13%) |
Nov 11, 2015 | 40.38 | 40.44 | 40.36 | 40.44 | 10,054 | +0.37(+0.91%) |
Nov 10, 2015 | 40.26 | 40.26 | 40.03 | 40.08 | 1,159 | +0.02(+0.04%) |
Nov 09, 2015 | 40.03 | 40.06 | 39.88 | 40.06 | 12,896 | -0.01(-0.02%) |
Nov 06, 2015 | 40.02 | 40.19 | 40.02 | 40.07 | 1,784 | -0.43(-1.07%) |
Nov 05, 2015 | 40.50 | 40.65 | 40.50 | 40.51 | 1,979 | -0.18(-0.45%) |
Nov 04, 2015 | 40.74 | 40.76 | 40.67 | 40.69 | 6,641 | -0.68(-1.65%) |
Nov 03, 2015 | 41.05 | 41.37 | 41.05 | 41.37 | 723 | +0.22(+0.54%) |