Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 35.55 | 36.06 | 35.55 | 36.06 | 1,500 | +0.25(+0.71%) |
Jan 27, 2016 | 35.81 | 35.81 | 35.81 | 35.81 | 200 | +0.07(+0.20%) |
Jan 26, 2016 | 35.43 | 35.74 | 35.43 | 35.74 | 1,217 | +0.47(+1.33%) |
Jan 25, 2016 | 34.99 | 35.33 | 34.99 | 35.27 | 3,585 | +0.93(+2.70%) |
Jan 21, 2016 | 34.08 | 34.34 | 33.76 | 34.34 | 96 | +0.05(+0.15%) |
Jan 20, 2016 | 34.11 | 34.30 | 33.66 | 34.29 | 11,769 | -0.31(-0.91%) |
Jan 19, 2016 | 34.81 | 34.91 | 34.60 | 34.60 | 6,657 | -0.40(-1.13%) |
Jan 15, 2016 | 35.50 | 35.00 | 35.00 | 35.00 | 8,700 | -1.56(-4.27%) |
Jan 14, 2016 | 36.14 | 36.58 | 36.11 | 36.56 | 11,796 | -0.02(-0.05%) |
Jan 13, 2016 | 37.01 | 37.14 | 36.55 | 36.58 | 36,250 | -0.58(-1.56%) |
Jan 12, 2016 | 37.36 | 37.36 | 36.84 | 37.16 | 7,118 | -0.25(-0.67%) |
Jan 11, 2016 | 37.31 | 37.41 | 37.31 | 37.41 | 1,240 | +0.09(+0.24%) |
Jan 08, 2016 | 37.51 | 37.65 | 37.29 | 37.32 | 5,539 | -0.16(-0.43%) |
Jan 07, 2016 | 37.62 | 37.65 | 37.47 | 37.48 | 2,985 | -0.84(-2.19%) |
Jan 06, 2016 | 38.22 | 38.32 | 38.12 | 38.32 | 961 | -0.58(-1.49%) |
Jan 05, 2016 | 38.95 | 38.95 | 38.90 | 38.90 | 628 | -0.09(-0.23%) |
Jan 04, 2016 | 38.78 | 39.09 | 38.78 | 38.99 | 1,571 | -0.55(-1.39%) |
Dec 31, 2015 | 39.65 | 39.54 | 39.54 | 39.54 | 2,300 | -0.42(-1.05%) |
Dec 30, 2015 | 39.95 | 40.08 | 39.95 | 39.96 | 1,288 | -0.11(-0.27%) |
Dec 29, 2015 | 39.77 | 40.07 | 39.77 | 40.07 | 7,603 | +0.19(+0.48%) |
Dec 28, 2015 | 39.89 | 39.89 | 39.88 | 39.88 | 1,406 | -0.07(-0.18%) |
Dec 23, 2015 | 39.80 | 39.95 | 39.95 | 39.95 | 1,100 | +0.81(+2.07%) |
Dec 22, 2015 | 39.20 | 39.20 | 39.14 | 39.14 | 1,176 | -0.09(-0.23%) |
Dec 21, 2015 | 39.44 | 39.45 | 39.17 | 39.23 | 4,961 | -0.41(-1.03%) |
Dec 18, 2015 | 39.70 | 39.70 | 39.59 | 39.64 | 1,941 | -0.28(-0.70%) |
Dec 17, 2015 | 40.15 | 40.15 | 39.86 | 39.92 | 1,575 | -0.42(-1.04%) |
Dec 16, 2015 | 39.95 | 40.34 | 39.89 | 40.34 | 3,635 | +0.48(+1.19%) |
Dec 15, 2015 | 39.92 | 40.12 | 39.86 | 39.87 | 3,530 | +0.01(+0.01%) |
Dec 14, 2015 | 39.64 | 39.86 | 39.47 | 39.86 | 9,222 | -0.01(-0.03%) |
Dec 11, 2015 | 40.06 | 40.06 | 39.87 | 39.87 | 726 | -0.56(-1.39%) |
Dec 10, 2015 | 40.43 | 40.43 | 40.43 | 40.43 | 401 | +0.30(+0.75%) |
Dec 09, 2015 | 40.22 | 40.22 | 40.10 | 40.13 | 4,700 | -0.02(-0.05%) |
Dec 08, 2015 | 40.41 | 40.41 | 40.13 | 40.15 | 9,778 | -0.79(-1.93%) |
Dec 07, 2015 | 40.93 | 40.94 | 40.93 | 40.94 | 3,166 | -0.29(-0.70%) |
Dec 04, 2015 | 40.96 | 41.23 | 40.96 | 41.23 | 3,859 | +0.50(+1.23%) |
Dec 03, 2015 | 40.99 | 40.99 | 40.69 | 40.73 | 3,541 | -0.26(-0.63%) |
Dec 01, 2015 | 40.83 | 41.11 | 40.83 | 40.99 | 46 | +0.12(+0.30%) |
Nov 30, 2015 | 40.87 | 40.87 | 40.87 | 40.87 | 378 | +1.13(+2.84%) |
Nov 24, 2015 | 39.61 | 39.74 | 39.61 | 39.74 | 1 | -0.60(-1.49%) |
Nov 23, 2015 | 40.34 | 40.34 | 40.34 | 40.34 | 200 | -0.12(-0.31%) |
Nov 20, 2015 | 40.57 | 40.57 | 40.46 | 40.46 | 344 | -0.25(-0.60%) |
Nov 19, 2015 | 40.65 | 40.71 | 40.65 | 40.71 | 3,100 | +0.29(+0.72%) |
Nov 18, 2015 | 40.42 | 40.42 | 40.42 | 40.42 | 500 | +0.00(+0.00%) |
Nov 17, 2015 | 40.43 | 40.43 | 40.42 | 40.42 | 471 | +0.68(+1.71%) |
Nov 16, 2015 | 39.75 | 39.75 | 39.74 | 39.74 | 303 | +0.19(+0.47%) |
Nov 13, 2015 | 39.60 | 39.62 | 39.55 | 39.55 | 4,510 | -0.34(-0.84%) |
Nov 12, 2015 | 40.03 | 40.03 | 39.87 | 39.89 | 2,278 | -0.52(-1.29%) |
Nov 11, 2015 | 40.16 | 40.52 | 40.16 | 40.41 | 1,859 | +0.40(+1.00%) |
Nov 10, 2015 | 40.02 | 40.02 | 40.01 | 40.01 | 631 | -0.16(-0.40%) |
Nov 09, 2015 | 40.00 | 40.17 | 40.00 | 40.17 | 4,040 | -0.08(-0.20%) |
Nov 06, 2015 | 40.27 | 40.27 | 40.25 | 40.25 | 600 | -0.40(-0.98%) |
Nov 05, 2015 | 40.72 | 40.73 | 40.61 | 40.65 | 1,875 | -0.15(-0.38%) |
Nov 04, 2015 | 40.94 | 40.99 | 40.75 | 40.80 | 16,265 | -0.37(-0.90%) |
Nov 03, 2015 | 41.00 | 41.17 | 40.99 | 41.17 | 1,956 | +0.03(+0.08%) |