Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 35.15 | 36.10 | 35.15 | 36.10 | 31,363 | +0.97(+2.77%) |
Jan 28, 2016 | 35.26 | 35.39 | 34.86 | 35.13 | 33,630 | +0.12(+0.33%) |
Jan 27, 2016 | 35.64 | 35.71 | 34.88 | 35.01 | 31,684 | -0.75(-2.10%) |
Jan 26, 2016 | 35.61 | 35.87 | 35.25 | 35.76 | 24,440 | +0.33(+0.93%) |
Jan 25, 2016 | 36.21 | 36.23 | 35.40 | 35.43 | 22,099 | -0.86(-2.37%) |
Jan 22, 2016 | 35.78 | 36.32 | 35.78 | 36.29 | 30,442 | +1.08(+3.07%) |
Jan 21, 2016 | 35.14 | 35.79 | 34.78 | 35.21 | 40,698 | +0.12(+0.34%) |
Jan 20, 2016 | 34.23 | 35.35 | 33.37 | 35.09 | 132,605 | +0.42(+1.21%) |
Jan 19, 2016 | 35.32 | 35.42 | 34.32 | 34.67 | 230,699 | -0.28(-0.81%) |
Jan 15, 2016 | 35.13 | 34.95 | 34.95 | 34.95 | 55,000 | -0.95(-2.63%) |
Jan 14, 2016 | 35.28 | 36.12 | 34.55 | 35.90 | 97,996 | +0.75(+2.13%) |
Jan 13, 2016 | 36.63 | 36.78 | 34.95 | 35.15 | 83,059 | -1.29(-3.54%) |
Jan 12, 2016 | 36.30 | 36.64 | 35.84 | 36.44 | 44,254 | +0.36(+1.00%) |
Jan 11, 2016 | 36.25 | 36.38 | 35.58 | 36.08 | 44,604 | +0.04(+0.11%) |
Jan 08, 2016 | 36.93 | 37.00 | 36.03 | 36.04 | 68,938 | -0.58(-1.59%) |
Jan 07, 2016 | 37.27 | 37.53 | 36.57 | 36.62 | 124,349 | -1.37(-3.60%) |
Jan 06, 2016 | 37.82 | 38.19 | 37.78 | 37.99 | 151,811 | -0.36(-0.94%) |
Jan 05, 2016 | 38.72 | 38.74 | 38.26 | 38.35 | 123,871 | -0.28(-0.72%) |
Jan 04, 2016 | 38.96 | 38.96 | 38.21 | 38.63 | 70,454 | -1.06(-2.67%) |
Dec 31, 2015 | 40.18 | 39.69 | 39.69 | 39.69 | 97,700 | -0.60(-1.49%) |
Dec 30, 2015 | 40.66 | 40.76 | 40.29 | 40.29 | 20,991 | -0.44(-1.08%) |
Dec 29, 2015 | 40.45 | 40.74 | 40.45 | 40.73 | 18,458 | +0.50(+1.24%) |
Dec 28, 2015 | 40.12 | 40.23 | 39.90 | 40.23 | 36,246 | -0.11(-0.26%) |
Dec 24, 2015 | 40.23 | 40.34 | 40.34 | 40.34 | 5,900 | +0.04(+0.09%) |
Dec 23, 2015 | 40.23 | 40.40 | 40.06 | 40.30 | 26,058 | +0.26(+0.65%) |
Dec 22, 2015 | 39.96 | 40.09 | 39.67 | 40.04 | 37,573 | +0.24(+0.60%) |
Dec 21, 2015 | 39.86 | 39.89 | 39.51 | 39.80 | 113,103 | +0.19(+0.48%) |
Dec 18, 2015 | 40.15 | 40.22 | 39.61 | 39.61 | 25,309 | -0.70(-1.74%) |
Dec 17, 2015 | 40.79 | 40.81 | 40.26 | 40.31 | 35,600 | -0.38(-0.93%) |
Dec 16, 2015 | 40.38 | 40.71 | 40.08 | 40.69 | 36,447 | +0.65(+1.62%) |
Dec 15, 2015 | 39.86 | 40.20 | 39.80 | 40.04 | 44,473 | +0.48(+1.21%) |
Dec 14, 2015 | 39.57 | 39.70 | 39.16 | 39.56 | 48,630 | +0.00(+0.00%) |
Dec 11, 2015 | 40.17 | 40.21 | 39.50 | 39.56 | 124,494 | -0.95(-2.35%) |
Dec 10, 2015 | 40.51 | 40.82 | 40.38 | 40.51 | 24,677 | +0.03(+0.08%) |
Dec 09, 2015 | 41.19 | 41.25 | 40.43 | 40.48 | 41,759 | -0.87(-2.10%) |
Dec 08, 2015 | 40.87 | 41.48 | 40.72 | 41.35 | 40,411 | +0.12(+0.28%) |
Dec 07, 2015 | 41.60 | 41.60 | 41.10 | 41.23 | 47,494 | -0.42(-1.01%) |
Dec 04, 2015 | 40.99 | 41.68 | 40.99 | 41.65 | 31,849 | +0.76(+1.86%) |
Dec 03, 2015 | 41.72 | 41.80 | 40.73 | 40.89 | 41,007 | -0.72(-1.72%) |
Dec 02, 2015 | 41.97 | 42.11 | 41.57 | 41.60 | 44,351 | -0.38(-0.89%) |
Dec 01, 2015 | 41.90 | 41.98 | 41.68 | 41.98 | 37,164 | +0.22(+0.53%) |
Nov 30, 2015 | 41.86 | 41.88 | 41.64 | 41.76 | 39,348 | +0.01(+0.02%) |
Nov 27, 2015 | 41.60 | 41.78 | 41.60 | 41.75 | 3,863 | +0.14(+0.34%) |
Nov 25, 2015 | 41.43 | 41.61 | 41.61 | 41.61 | 9,300 | +0.21(+0.51%) |
Nov 24, 2015 | 41.10 | 41.46 | 40.93 | 41.40 | 26,566 | +0.16(+0.39%) |
Nov 23, 2015 | 41.32 | 41.41 | 41.12 | 41.24 | 84,440 | -0.10(-0.24%) |
Nov 20, 2015 | 41.31 | 41.45 | 41.25 | 41.34 | 24,086 | -0.10(-0.24%) |
Nov 19, 2015 | 41.33 | 41.64 | 41.33 | 41.44 | 47,445 | +0.09(+0.22%) |
Nov 18, 2015 | 40.85 | 41.36 | 40.67 | 41.35 | 19,860 | +0.65(+1.60%) |
Nov 17, 2015 | 40.57 | 41.00 | 40.56 | 40.70 | 20,418 | +0.13(+0.32%) |
Nov 16, 2015 | 40.32 | 40.58 | 40.09 | 40.57 | 421,894 | +0.36(+0.90%) |
Nov 13, 2015 | 40.88 | 40.88 | 40.21 | 40.21 | 41,336 | -0.80(-1.95%) |
Nov 12, 2015 | 41.13 | 41.39 | 41.01 | 41.01 | 56,207 | -0.34(-0.82%) |
Nov 11, 2015 | 41.38 | 41.69 | 41.18 | 41.35 | 20,689 | +0.11(+0.27%) |
Nov 10, 2015 | 41.15 | 41.27 | 40.97 | 41.24 | 53,436 | -0.08(-0.19%) |
Nov 09, 2015 | 41.75 | 41.79 | 41.13 | 41.32 | 86,170 | -0.47(-1.12%) |
Nov 06, 2015 | 41.12 | 41.82 | 41.12 | 41.79 | 36,990 | +0.67(+1.63%) |
Nov 05, 2015 | 41.64 | 41.72 | 41.07 | 41.12 | 170,088 | -0.63(-1.51%) |
Nov 04, 2015 | 41.69 | 42.02 | 41.64 | 41.75 | 126,274 | +0.27(+0.65%) |
Nov 03, 2015 | 41.46 | 41.70 | 41.39 | 41.48 | 74,585 | -0.02(-0.05%) |