Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 36.41 | 37.77 | 36.41 | 37.65 | 289,797 | +1.28(+3.52%) |
Jan 28, 2016 | 36.71 | 36.85 | 36.17 | 36.37 | 144,944 | -0.07(-0.19%) |
Jan 27, 2016 | 37.59 | 38.03 | 36.30 | 36.44 | 319,158 | -1.22(-3.24%) |
Jan 26, 2016 | 37.69 | 38.44 | 37.13 | 37.66 | 316,686 | +0.17(+0.45%) |
Jan 25, 2016 | 37.74 | 38.07 | 37.31 | 37.49 | 232,782 | -0.43(-1.13%) |
Jan 22, 2016 | 37.94 | 38.47 | 37.65 | 37.92 | 231,086 | +0.42(+1.12%) |
Jan 21, 2016 | 37.19 | 38.04 | 36.90 | 37.50 | 237,256 | +0.31(+0.83%) |
Jan 20, 2016 | 36.43 | 37.59 | 35.92 | 37.19 | 243,769 | +0.35(+0.95%) |
Jan 19, 2016 | 36.47 | 37.50 | 36.05 | 36.84 | 460,109 | +0.79(+2.19%) |
Jan 15, 2016 | 35.06 | 36.05 | 36.05 | 36.05 | 243,900 | +0.04(+0.11%) |
Jan 14, 2016 | 35.72 | 36.51 | 35.68 | 36.01 | 256,064 | +0.41(+1.15%) |
Jan 13, 2016 | 36.72 | 37.17 | 35.42 | 35.60 | 264,262 | -0.98(-2.68%) |
Jan 12, 2016 | 36.35 | 36.77 | 35.82 | 36.58 | 274,436 | +0.65(+1.81%) |
Jan 11, 2016 | 36.41 | 36.41 | 35.64 | 35.93 | 265,711 | -0.08(-0.22%) |
Jan 08, 2016 | 36.22 | 37.03 | 35.69 | 36.01 | 327,882 | -0.16(-0.44%) |
Jan 07, 2016 | 36.53 | 36.83 | 35.23 | 36.17 | 344,488 | -0.91(-2.45%) |
Jan 06, 2016 | 37.78 | 37.90 | 37.03 | 37.08 | 360,530 | -1.19(-3.11%) |
Jan 05, 2016 | 38.62 | 38.70 | 38.08 | 38.27 | 252,756 | -0.31(-0.80%) |
Jan 04, 2016 | 39.57 | 39.57 | 38.17 | 38.58 | 326,693 | -1.54(-3.84%) |
Dec 31, 2015 | 40.31 | 40.12 | 40.12 | 40.12 | 352,300 | -0.44(-1.08%) |
Dec 30, 2015 | 40.77 | 40.95 | 40.31 | 40.56 | 168,258 | -0.18(-0.44%) |
Dec 29, 2015 | 40.68 | 40.97 | 40.36 | 40.74 | 147,388 | +0.24(+0.59%) |
Dec 28, 2015 | 40.01 | 40.77 | 40.01 | 40.50 | 176,782 | +0.43(+1.07%) |
Dec 24, 2015 | 40.28 | 40.07 | 40.07 | 40.07 | 44,800 | -0.17(-0.42%) |
Dec 23, 2015 | 39.45 | 40.35 | 39.27 | 40.24 | 257,619 | +0.99(+2.52%) |
Dec 22, 2015 | 38.71 | 39.43 | 38.67 | 39.25 | 181,030 | +0.64(+1.66%) |
Dec 21, 2015 | 38.69 | 39.20 | 38.02 | 38.61 | 316,922 | +0.15(+0.39%) |
Dec 18, 2015 | 39.24 | 39.24 | 38.46 | 38.46 | 396,239 | -1.03(-2.61%) |
Dec 17, 2015 | 39.64 | 39.95 | 39.36 | 39.49 | 213,784 | -0.06(-0.15%) |
Dec 16, 2015 | 39.34 | 39.86 | 38.96 | 39.55 | 246,214 | +0.60(+1.54%) |
Dec 15, 2015 | 38.94 | 39.44 | 38.66 | 38.95 | 293,318 | +0.38(+0.99%) |
Dec 14, 2015 | 38.27 | 39.15 | 38.27 | 38.57 | 428,405 | +0.35(+0.92%) |
Dec 11, 2015 | 37.71 | 38.55 | 37.71 | 38.22 | 400,699 | -0.16(-0.42%) |
Dec 10, 2015 | 37.34 | 38.54 | 37.34 | 38.38 | 336,319 | +0.71(+1.88%) |
Dec 09, 2015 | 37.50 | 38.25 | 37.00 | 37.67 | 315,842 | -0.08(-0.21%) |
Dec 08, 2015 | 38.26 | 38.46 | 37.72 | 37.75 | 335,186 | -0.67(-1.74%) |
Dec 07, 2015 | 38.95 | 39.02 | 38.21 | 38.42 | 242,773 | -0.54(-1.39%) |
Dec 04, 2015 | 38.47 | 39.64 | 38.46 | 38.96 | 300,727 | +0.58(+1.51%) |
Dec 03, 2015 | 38.59 | 39.71 | 38.27 | 38.38 | 316,344 | -0.28(-0.72%) |
Dec 02, 2015 | 39.33 | 39.83 | 38.57 | 38.66 | 362,331 | -0.78(-1.98%) |
Dec 01, 2015 | 39.63 | 40.17 | 38.70 | 39.44 | 407,737 | -0.18(-0.45%) |
Nov 30, 2015 | 39.84 | 40.30 | 39.39 | 39.62 | 212,615 | +0.01(+0.03%) |
Nov 27, 2015 | 39.70 | 39.85 | 39.31 | 39.61 | 49,745 | -0.02(-0.05%) |
Nov 25, 2015 | 39.78 | 39.63 | 39.63 | 39.63 | 205,300 | -0.16(-0.40%) |
Nov 24, 2015 | 38.67 | 39.83 | 38.59 | 39.79 | 184,131 | +0.85(+2.18%) |
Nov 23, 2015 | 39.16 | 39.29 | 38.83 | 38.94 | 274,578 | -0.13(-0.33%) |
Nov 20, 2015 | 38.90 | 39.34 | 38.74 | 39.07 | 210,381 | +0.36(+0.93%) |
Nov 19, 2015 | 39.08 | 39.97 | 38.39 | 38.71 | 209,494 | -0.41(-1.05%) |
Nov 18, 2015 | 38.79 | 39.37 | 38.52 | 39.12 | 312,723 | +0.35(+0.90%) |
Nov 17, 2015 | 38.69 | 39.00 | 38.21 | 38.77 | 167,429 | +0.12(+0.31%) |
Nov 16, 2015 | 38.15 | 38.65 | 37.78 | 38.65 | 153,741 | +0.64(+1.68%) |
Nov 13, 2015 | 38.22 | 38.31 | 37.71 | 38.01 | 232,806 | -0.46(-1.20%) |
Nov 12, 2015 | 39.66 | 39.87 | 38.41 | 38.47 | 272,525 | -1.29(-3.24%) |
Nov 11, 2015 | 40.18 | 40.48 | 39.74 | 39.76 | 118,330 | -0.40(-1.00%) |
Nov 10, 2015 | 40.07 | 40.49 | 39.49 | 40.16 | 241,497 | -0.06(-0.15%) |
Nov 09, 2015 | 41.27 | 41.89 | 40.00 | 40.22 | 357,366 | -1.06(-2.57%) |
Nov 06, 2015 | 40.74 | 42.16 | 40.45 | 41.28 | 225,108 | +0.35(+0.86%) |
Nov 05, 2015 | 41.13 | 41.40 | 40.71 | 40.93 | 194,994 | -0.23(-0.56%) |
Nov 04, 2015 | 41.37 | 41.66 | 40.86 | 41.16 | 232,893 | -0.25(-0.60%) |
Nov 03, 2015 | 41.27 | 42.81 | 40.74 | 41.41 | 307,634 | +0.10(+0.24%) |