Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 35.55 | 36.28 | 35.47 | 36.28 | 226,431 | +0.76(+2.13%) |
Jan 28, 2016 | 36.11 | 36.11 | 35.15 | 35.52 | 40,579 | -0.24(-0.68%) |
Jan 27, 2016 | 36.55 | 36.57 | 35.69 | 35.76 | 30,995 | -0.71(-1.94%) |
Jan 26, 2016 | 36.08 | 36.58 | 36.02 | 36.47 | 15,847 | +0.43(+1.18%) |
Jan 25, 2016 | 36.39 | 36.57 | 36.05 | 36.05 | 34,816 | -0.42(-1.15%) |
Jan 22, 2016 | 36.35 | 36.61 | 36.30 | 36.46 | 41,561 | +0.64(+1.78%) |
Jan 21, 2016 | 35.96 | 36.00 | 35.38 | 35.83 | 19,589 | +0.20(+0.56%) |
Jan 20, 2016 | 35.32 | 35.95 | 34.33 | 35.63 | 102,682 | -0.13(-0.37%) |
Jan 19, 2016 | 36.11 | 36.12 | 35.39 | 35.76 | 68,370 | +0.07(+0.19%) |
Jan 15, 2016 | 35.33 | 35.69 | 35.69 | 35.69 | 44,031 | -0.95(-2.60%) |
Jan 14, 2016 | 35.79 | 36.91 | 35.57 | 36.64 | 61,123 | +0.62(+1.71%) |
Jan 13, 2016 | 37.50 | 37.50 | 35.98 | 36.03 | 121,002 | -1.43(-3.82%) |
Jan 12, 2016 | 37.38 | 37.65 | 37.07 | 37.46 | 11,435 | +0.29(+0.79%) |
Jan 11, 2016 | 37.30 | 37.30 | 36.71 | 37.16 | 27,078 | -0.01(-0.03%) |
Jan 08, 2016 | 37.76 | 37.95 | 37.15 | 37.17 | 79,386 | -0.37(-0.99%) |
Jan 07, 2016 | 37.58 | 38.02 | 37.50 | 37.55 | 46,083 | -0.92(-2.39%) |
Jan 06, 2016 | 38.15 | 38.68 | 38.10 | 38.47 | 19,680 | -0.28(-0.72%) |
Jan 05, 2016 | 38.84 | 38.95 | 38.60 | 38.74 | 36,623 | -0.06(-0.15%) |
Jan 04, 2016 | 39.00 | 39.00 | 38.47 | 38.80 | 89,013 | -0.85(-2.15%) |
Dec 31, 2015 | 39.77 | 39.65 | 39.65 | 39.65 | 16,838 | -0.36(-0.91%) |
Dec 30, 2015 | 40.32 | 40.32 | 39.96 | 40.01 | 17,851 | -0.19(-0.48%) |
Dec 29, 2015 | 39.95 | 40.31 | 39.95 | 40.21 | 16,125 | +0.50(+1.25%) |
Dec 28, 2015 | 39.70 | 39.77 | 39.51 | 39.71 | 13,326 | -0.21(-0.53%) |
Dec 24, 2015 | 39.77 | 39.92 | 39.92 | 39.92 | 13,596 | +0.07(+0.17%) |
Dec 23, 2015 | 39.78 | 39.86 | 39.73 | 39.85 | 10,324 | +0.35(+0.89%) |
Dec 22, 2015 | 39.37 | 39.58 | 39.23 | 39.50 | 11,553 | +0.35(+0.90%) |
Dec 21, 2015 | 39.18 | 39.21 | 38.92 | 39.15 | 17,007 | +0.22(+0.56%) |
Dec 18, 2015 | 39.20 | 39.22 | 38.89 | 38.93 | 26,824 | -0.45(-1.14%) |
Dec 17, 2015 | 40.09 | 40.25 | 39.38 | 39.38 | 51,007 | -0.73(-1.81%) |
Dec 16, 2015 | 39.81 | 40.10 | 39.44 | 40.10 | 52,650 | +0.62(+1.57%) |
Dec 15, 2015 | 39.51 | 39.68 | 39.48 | 39.48 | 12,148 | +0.44(+1.12%) |
Dec 14, 2015 | 39.11 | 39.13 | 38.56 | 39.04 | 22,005 | +0.16(+0.42%) |
Dec 11, 2015 | 39.30 | 39.30 | 38.84 | 38.88 | 26,165 | -0.93(-2.34%) |
Dec 10, 2015 | 39.47 | 39.85 | 39.47 | 39.81 | 3,660 | +0.37(+0.93%) |
Dec 09, 2015 | 39.86 | 40.05 | 39.27 | 39.44 | 28,194 | -0.43(-1.08%) |
Dec 08, 2015 | 39.61 | 40.05 | 39.56 | 39.87 | 14,307 | -0.10(-0.25%) |
Dec 07, 2015 | 40.15 | 40.15 | 39.82 | 39.98 | 9,785 | +0.17(+0.42%) |
Dec 04, 2015 | 39.14 | 39.84 | 39.14 | 39.81 | 9,020 | +0.79(+2.03%) |
Dec 03, 2015 | 39.84 | 39.84 | 38.76 | 39.01 | 14,220 | -0.81(-2.04%) |
Dec 02, 2015 | 40.07 | 40.12 | 39.71 | 39.83 | 21,683 | -0.29(-0.71%) |
Dec 01, 2015 | 39.81 | 40.12 | 39.81 | 40.11 | 20,827 | +0.52(+1.30%) |
Nov 30, 2015 | 39.82 | 39.84 | 39.60 | 39.60 | 11,447 | -0.27(-0.67%) |
Nov 27, 2015 | 39.83 | 39.93 | 39.83 | 39.86 | 1,983 | +0.01(+0.02%) |
Nov 25, 2015 | 39.63 | 39.86 | 39.86 | 39.86 | 27,446 | +0.29(+0.73%) |
Nov 24, 2015 | 39.39 | 39.62 | 39.19 | 39.57 | 15,004 | +0.02(+0.05%) |
Nov 23, 2015 | 39.59 | 39.82 | 39.47 | 39.55 | 17,572 | -0.11(-0.28%) |
Nov 20, 2015 | 39.70 | 39.77 | 39.60 | 39.66 | 21,939 | +0.20(+0.50%) |
Nov 19, 2015 | 39.57 | 39.57 | 39.43 | 39.46 | 14,683 | -0.11(-0.27%) |
Nov 18, 2015 | 38.98 | 39.57 | 38.91 | 39.57 | 8,636 | +0.68(+1.74%) |
Nov 17, 2015 | 38.94 | 39.12 | 38.76 | 38.89 | 8,495 | +0.08(+0.20%) |
Nov 16, 2015 | 38.38 | 38.81 | 38.26 | 38.81 | 10,262 | +0.53(+1.40%) |
Nov 13, 2015 | 38.72 | 38.72 | 38.28 | 38.28 | 16,628 | -0.59(-1.51%) |
Nov 12, 2015 | 39.20 | 39.37 | 38.87 | 38.87 | 19,944 | -0.39(-0.99%) |
Nov 11, 2015 | 39.36 | 39.46 | 39.20 | 39.26 | 14,194 | -0.17(-0.44%) |
Nov 10, 2015 | 39.16 | 39.44 | 39.16 | 39.43 | 21,077 | +0.18(+0.45%) |
Nov 09, 2015 | 39.70 | 39.70 | 38.96 | 39.25 | 18,098 | -0.53(-1.32%) |
Nov 06, 2015 | 39.76 | 39.78 | 39.47 | 39.78 | 41,393 | -0.10(-0.24%) |
Nov 05, 2015 | 39.96 | 39.96 | 39.54 | 39.87 | 71,694 | -0.07(-0.17%) |
Nov 04, 2015 | 40.27 | 40.27 | 39.78 | 39.94 | 40,184 | -0.21(-0.52%) |
Nov 03, 2015 | 40.00 | 40.39 | 39.97 | 40.15 | 24,033 | +0.10(+0.24%) |