Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 35.82 | 35.83 | 35.20 | 35.20 | 7,692 | -0.30(-0.84%) |
Jan 28, 2016 | 35.95 | 35.95 | 35.50 | 35.50 | 4,107 | +0.27(+0.76%) |
Jan 27, 2016 | 35.55 | 35.58 | 35.10 | 35.23 | 11,967 | -0.87(-2.41%) |
Jan 26, 2016 | 36.08 | 36.44 | 36.08 | 36.10 | 5,392 | +0.02(+0.06%) |
Jan 25, 2016 | 36.52 | 36.53 | 36.03 | 36.08 | 4,085 | -0.74(-2.02%) |
Jan 22, 2016 | 36.99 | 37.18 | 36.68 | 36.82 | 22,000 | +0.27(+0.75%) |
Jan 21, 2016 | 35.55 | 36.60 | 35.27 | 36.55 | 44,745 | +0.57(+1.59%) |
Jan 20, 2016 | 36.43 | 36.44 | 35.66 | 35.98 | 103,678 | -1.47(-3.93%) |
Jan 19, 2016 | 37.62 | 37.62 | 37.26 | 37.45 | 5,589 | +0.21(+0.56%) |
Jan 15, 2016 | 37.03 | 37.24 | 37.24 | 37.24 | 7,700 | +0.85(+2.34%) |
Jan 14, 2016 | 36.75 | 36.80 | 36.39 | 36.39 | 11,558 | -0.45(-1.22%) |
Jan 13, 2016 | 37.08 | 37.10 | 36.75 | 36.84 | 11,113 | +0.19(+0.52%) |
Jan 12, 2016 | 36.68 | 36.79 | 36.65 | 36.65 | 7,516 | -0.36(-0.97%) |
Jan 11, 2016 | 37.75 | 37.75 | 37.00 | 37.01 | 9,947 | -1.50(-3.90%) |
Jan 08, 2016 | 38.30 | 38.73 | 38.28 | 38.51 | 14,289 | +0.29(+0.76%) |
Jan 07, 2016 | 37.56 | 38.30 | 37.52 | 38.22 | 14,326 | +0.20(+0.53%) |
Jan 06, 2016 | 38.83 | 38.90 | 38.02 | 38.02 | 22,321 | -1.14(-2.91%) |
Jan 05, 2016 | 39.65 | 39.77 | 39.16 | 39.16 | 16,459 | -1.08(-2.68%) |
Jan 04, 2016 | 40.70 | 40.70 | 40.13 | 40.24 | 26,843 | -1.08(-2.61%) |
Dec 31, 2015 | 41.16 | 41.32 | 41.32 | 41.32 | 14,200 | -0.23(-0.55%) |
Dec 30, 2015 | 41.40 | 41.64 | 41.40 | 41.55 | 3,602 | +0.14(+0.35%) |
Dec 29, 2015 | 41.10 | 41.43 | 41.10 | 41.41 | 2,213 | +0.15(+0.35%) |
Dec 28, 2015 | 41.32 | 41.32 | 41.14 | 41.26 | 7,724 | -0.26(-0.62%) |
Dec 24, 2015 | 41.65 | 41.52 | 41.52 | 41.52 | 900 | -0.23(-0.55%) |
Dec 23, 2015 | 41.32 | 41.94 | 41.32 | 41.75 | 6,544 | +0.89(+2.18%) |
Dec 22, 2015 | 41.38 | 41.38 | 40.86 | 40.86 | 17,382 | -0.73(-1.75%) |
Dec 21, 2015 | 41.63 | 41.76 | 41.45 | 41.59 | 8,833 | -0.38(-0.91%) |
Dec 18, 2015 | 41.66 | 41.97 | 41.63 | 41.97 | 4,134 | -0.07(-0.17%) |
Dec 17, 2015 | 42.00 | 42.04 | 41.69 | 42.04 | 14,421 | -0.65(-1.52%) |
Dec 16, 2015 | 42.95 | 42.96 | 42.45 | 42.69 | 12,487 | -0.53(-1.23%) |
Dec 15, 2015 | 43.58 | 43.60 | 43.09 | 43.22 | 3,157 | -0.49(-1.13%) |
Dec 14, 2015 | 43.42 | 43.76 | 43.42 | 43.71 | 11,641 | +0.40(+0.93%) |
Dec 11, 2015 | 43.24 | 43.36 | 42.84 | 43.31 | 8,494 | +0.03(+0.07%) |
Dec 10, 2015 | 43.61 | 43.61 | 43.28 | 43.28 | 1,105 | -0.30(-0.69%) |
Dec 09, 2015 | 43.35 | 43.71 | 43.35 | 43.58 | 1,630 | +0.68(+1.59%) |
Dec 08, 2015 | 43.08 | 43.09 | 42.85 | 42.90 | 7,708 | -1.19(-2.70%) |
Dec 07, 2015 | 44.17 | 44.28 | 44.05 | 44.09 | 14,968 | +0.25(+0.57%) |
Dec 04, 2015 | 43.83 | 43.89 | 43.82 | 43.84 | 6,374 | +0.20(+0.46%) |
Dec 03, 2015 | 43.70 | 43.79 | 43.61 | 43.64 | 6,269 | +0.51(+1.18%) |
Dec 02, 2015 | 42.98 | 43.14 | 42.88 | 43.13 | 106,850 | +0.05(+0.11%) |
Dec 01, 2015 | 43.25 | 43.30 | 43.01 | 43.08 | 15,475 | +0.01(+0.03%) |
Nov 30, 2015 | 43.29 | 43.46 | 43.06 | 43.07 | 2,521 | +0.38(+0.89%) |
Nov 27, 2015 | 42.80 | 42.87 | 42.69 | 42.69 | 7,272 | -0.24(-0.57%) |
Nov 25, 2015 | 42.95 | 42.93 | 42.93 | 42.93 | 5,800 | -0.27(-0.63%) |
Nov 24, 2015 | 43.11 | 43.22 | 43.10 | 43.20 | 3,088 | +0.34(+0.78%) |
Nov 23, 2015 | 43.10 | 43.27 | 42.65 | 42.87 | 20,384 | -0.73(-1.67%) |
Nov 20, 2015 | 43.65 | 43.65 | 43.20 | 43.60 | 18,121 | -0.17(-0.40%) |
Nov 19, 2015 | 43.74 | 43.86 | 43.73 | 43.77 | 7,515 | +0.38(+0.88%) |
Nov 18, 2015 | 43.64 | 43.64 | 43.14 | 43.39 | 11,013 | -0.17(-0.39%) |
Nov 17, 2015 | 43.63 | 43.86 | 43.47 | 43.56 | 37,675 | +0.08(+0.18%) |
Nov 16, 2015 | 43.41 | 43.79 | 43.37 | 43.48 | 39,118 | +0.10(+0.23%) |
Nov 13, 2015 | 43.33 | 43.51 | 43.27 | 43.38 | 17,639 | +0.43(+1.01%) |
Nov 12, 2015 | 42.83 | 43.07 | 42.83 | 42.95 | 13,600 | +0.37(+0.88%) |
Nov 11, 2015 | 42.53 | 42.89 | 42.20 | 42.57 | 15,317 | +0.37(+0.88%) |
Nov 10, 2015 | 42.19 | 42.38 | 42.11 | 42.20 | 16,642 | +0.68(+1.64%) |
Nov 09, 2015 | 41.73 | 41.83 | 41.38 | 41.52 | 5,473 | -0.12(-0.29%) |
Nov 06, 2015 | 41.76 | 42.05 | 41.62 | 41.64 | 9,416 | -0.52(-1.24%) |
Nov 05, 2015 | 41.95 | 42.36 | 41.95 | 42.16 | 7,499 | +0.43(+1.03%) |
Nov 04, 2015 | 42.39 | 42.39 | 41.72 | 41.73 | 69,618 | -0.68(-1.61%) |
Nov 03, 2015 | 42.62 | 42.70 | 42.38 | 42.41 | 8,077 | -0.22(-0.51%) |