Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 37.54 | 38.90 | 37.34 | 38.84 | 302,325 | +1.32(+3.51%) |
Jan 28, 2016 | 35.42 | 37.57 | 35.30 | 37.52 | 400,381 | +2.23(+6.33%) |
Jan 27, 2016 | 35.18 | 35.80 | 35.00 | 35.29 | 173,717 | +0.10(+0.29%) |
Jan 26, 2016 | 35.07 | 35.50 | 34.94 | 35.18 | 115,601 | +0.28(+0.81%) |
Jan 25, 2016 | 35.07 | 35.33 | 34.78 | 34.90 | 123,352 | -0.20(-0.56%) |
Jan 22, 2016 | 34.58 | 35.40 | 34.30 | 35.10 | 187,489 | +0.73(+2.12%) |
Jan 21, 2016 | 34.35 | 34.62 | 33.79 | 34.37 | 163,953 | +0.03(+0.10%) |
Jan 20, 2016 | 34.88 | 34.99 | 33.49 | 34.34 | 270,038 | -0.75(-2.15%) |
Jan 19, 2016 | 34.40 | 35.33 | 34.33 | 35.09 | 262,247 | +0.77(+2.24%) |
Jan 15, 2016 | 34.49 | 34.32 | 34.32 | 34.32 | 306,629 | -0.57(-1.64%) |
Jan 14, 2016 | 34.61 | 35.20 | 34.43 | 34.89 | 264,463 | +0.30(+0.87%) |
Jan 13, 2016 | 35.00 | 35.47 | 34.53 | 34.59 | 244,631 | -0.41(-1.17%) |
Jan 12, 2016 | 35.07 | 35.07 | 34.47 | 35.00 | 171,402 | +0.09(+0.27%) |
Jan 11, 2016 | 34.49 | 35.05 | 34.43 | 34.91 | 166,290 | +0.30(+0.87%) |
Jan 08, 2016 | 34.73 | 35.16 | 34.45 | 34.61 | 272,359 | -0.03(-0.07%) |
Jan 07, 2016 | 34.95 | 35.06 | 34.30 | 34.64 | 289,138 | -0.74(-2.08%) |
Jan 06, 2016 | 34.62 | 35.49 | 34.62 | 35.37 | 463,159 | +0.48(+1.37%) |
Jan 05, 2016 | 34.64 | 35.00 | 34.32 | 34.89 | 192,581 | +0.25(+0.72%) |
Jan 04, 2016 | 35.22 | 35.22 | 33.93 | 34.64 | 628,790 | -1.24(-3.46%) |
Dec 31, 2015 | 36.87 | 35.89 | 35.89 | 35.89 | 194,054 | -0.95(-2.58%) |
Dec 30, 2015 | 37.07 | 37.24 | 36.79 | 36.83 | 106,692 | -0.34(-0.92%) |
Dec 29, 2015 | 37.42 | 37.76 | 37.07 | 37.18 | 163,907 | -0.09(-0.25%) |
Dec 28, 2015 | 36.54 | 37.34 | 36.37 | 37.27 | 199,732 | +0.68(+1.87%) |
Dec 24, 2015 | 36.27 | 36.59 | 36.59 | 36.59 | 99,014 | +0.33(+0.90%) |
Dec 23, 2015 | 36.30 | 36.71 | 36.11 | 36.26 | 742,609 | +0.04(+0.12%) |
Dec 22, 2015 | 36.60 | 36.60 | 35.56 | 36.22 | 272,909 | -0.31(-0.84%) |
Dec 21, 2015 | 36.68 | 36.97 | 36.27 | 36.53 | 121,669 | +0.06(+0.16%) |
Dec 18, 2015 | 36.34 | 36.88 | 35.89 | 36.47 | 605,365 | +0.10(+0.28%) |
Dec 17, 2015 | 35.46 | 36.71 | 35.43 | 36.36 | 360,255 | +0.88(+2.48%) |
Dec 16, 2015 | 34.94 | 35.53 | 34.88 | 35.48 | 207,707 | +0.77(+2.22%) |
Dec 15, 2015 | 34.33 | 34.90 | 34.15 | 34.71 | 156,479 | +0.57(+1.68%) |
Dec 14, 2015 | 34.20 | 34.41 | 33.95 | 34.14 | 212,092 | -0.15(-0.45%) |
Dec 11, 2015 | 34.40 | 34.95 | 34.13 | 34.29 | 313,374 | -0.52(-1.50%) |
Dec 10, 2015 | 35.67 | 35.71 | 34.66 | 34.82 | 125,819 | -0.88(-2.47%) |
Dec 09, 2015 | 35.99 | 36.24 | 35.68 | 35.70 | 82,602 | -0.35(-0.97%) |
Dec 08, 2015 | 35.65 | 36.34 | 35.55 | 36.05 | 105,694 | +0.27(+0.77%) |
Dec 07, 2015 | 35.73 | 35.95 | 35.59 | 35.77 | 123,653 | -0.09(-0.26%) |
Dec 04, 2015 | 35.37 | 36.05 | 35.37 | 35.87 | 98,099 | +0.51(+1.45%) |
Dec 03, 2015 | 35.66 | 35.90 | 35.30 | 35.35 | 112,815 | -0.34(-0.96%) |
Dec 02, 2015 | 35.86 | 36.04 | 35.46 | 35.70 | 108,710 | -0.24(-0.67%) |
Dec 01, 2015 | 35.89 | 36.12 | 35.65 | 35.94 | 115,471 | +0.15(+0.43%) |
Nov 30, 2015 | 35.82 | 36.27 | 35.78 | 35.78 | 154,785 | +0.01(+0.02%) |
Nov 27, 2015 | 34.90 | 35.82 | 34.90 | 35.77 | 86,671 | +0.87(+2.50%) |
Nov 25, 2015 | 34.83 | 34.90 | 34.90 | 34.90 | 125,434 | +0.06(+0.17%) |
Nov 24, 2015 | 35.01 | 35.01 | 34.44 | 34.84 | 97,137 | -0.27(-0.76%) |
Nov 23, 2015 | 35.41 | 35.56 | 35.00 | 35.11 | 113,649 | -0.21(-0.61%) |
Nov 20, 2015 | 35.12 | 35.53 | 34.92 | 35.32 | 162,115 | +0.34(+0.98%) |
Nov 19, 2015 | 34.66 | 35.00 | 34.66 | 34.98 | 79,472 | +0.31(+0.89%) |
Nov 18, 2015 | 34.33 | 34.76 | 33.93 | 34.67 | 151,416 | +0.27(+0.77%) |
Nov 17, 2015 | 34.96 | 35.02 | 34.40 | 34.41 | 107,583 | -0.49(-1.40%) |
Nov 16, 2015 | 34.29 | 34.94 | 34.18 | 34.89 | 115,317 | +0.61(+1.77%) |
Nov 13, 2015 | 34.28 | 34.95 | 34.17 | 34.29 | 140,608 | -0.12(-0.35%) |
Nov 12, 2015 | 34.81 | 35.11 | 34.35 | 34.41 | 114,260 | -0.43(-1.24%) |
Nov 11, 2015 | 34.85 | 35.16 | 34.79 | 34.84 | 95,680 | +0.12(+0.34%) |
Nov 10, 2015 | 34.43 | 34.92 | 34.31 | 34.72 | 137,952 | +0.26(+0.77%) |
Nov 09, 2015 | 34.27 | 34.78 | 34.03 | 34.46 | 276,785 | +0.28(+0.82%) |
Nov 06, 2015 | 34.92 | 34.98 | 33.96 | 34.17 | 294,698 | -1.14(-3.23%) |
Nov 05, 2015 | 34.97 | 35.35 | 34.86 | 35.31 | 129,408 | +0.46(+1.32%) |
Nov 04, 2015 | 34.74 | 35.19 | 34.21 | 34.86 | 201,399 | -0.14(-0.39%) |
Nov 03, 2015 | 34.46 | 35.11 | 34.12 | 34.99 | 172,691 | +0.47(+1.36%) |