Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 32.81 | 33.24 | 32.75 | 33.24 | 2,478,705 | +0.58(+1.79%) |
Jan 28, 2016 | 32.92 | 33.05 | 32.42 | 32.66 | 926,951 | -0.08(-0.26%) |
Jan 27, 2016 | 32.88 | 33.24 | 32.54 | 32.74 | 1,047,500 | -0.29(-0.87%) |
Jan 26, 2016 | 32.80 | 33.10 | 32.63 | 33.03 | 1,128,565 | +0.45(+1.38%) |
Jan 25, 2016 | 33.15 | 33.30 | 32.57 | 32.58 | 1,357,257 | -0.79(-2.36%) |
Jan 22, 2016 | 33.24 | 33.76 | 33.10 | 33.37 | 1,059,516 | +0.64(+1.94%) |
Jan 21, 2016 | 33.13 | 33.36 | 32.44 | 32.74 | 1,531,591 | -0.30(-0.92%) |
Jan 20, 2016 | 32.63 | 33.34 | 32.18 | 33.04 | 1,289,345 | +0.05(+0.15%) |
Jan 19, 2016 | 33.59 | 33.79 | 32.57 | 32.99 | 833,739 | -0.32(-0.97%) |
Jan 15, 2016 | 33.44 | 33.31 | 33.31 | 33.31 | 1,098,842 | -0.85(-2.48%) |
Jan 14, 2016 | 34.26 | 34.45 | 33.64 | 34.16 | 908,286 | +0.03(+0.07%) |
Jan 13, 2016 | 35.15 | 35.21 | 34.10 | 34.13 | 692,680 | -0.77(-2.22%) |
Jan 12, 2016 | 35.10 | 35.14 | 34.23 | 34.91 | 773,597 | +0.20(+0.58%) |
Jan 11, 2016 | 34.96 | 35.23 | 34.46 | 34.71 | 785,809 | +0.03(+0.10%) |
Jan 08, 2016 | 35.34 | 35.42 | 34.62 | 34.67 | 982,275 | -0.36(-1.03%) |
Jan 07, 2016 | 35.14 | 35.62 | 34.96 | 35.03 | 1,132,510 | -0.67(-1.89%) |
Jan 06, 2016 | 36.58 | 37.02 | 35.55 | 35.71 | 1,506,255 | -0.41(-1.14%) |
Jan 05, 2016 | 36.31 | 36.97 | 36.09 | 36.12 | 1,799,835 | -0.19(-0.53%) |
Jan 04, 2016 | 36.48 | 36.60 | 35.87 | 36.31 | 1,090,904 | -0.76(-2.04%) |
Dec 31, 2015 | 37.22 | 37.07 | 37.07 | 37.07 | 509,765 | -0.32(-0.86%) |
Dec 30, 2015 | 37.36 | 37.75 | 37.36 | 37.39 | 441,092 | -0.13(-0.34%) |
Dec 29, 2015 | 37.47 | 37.67 | 37.25 | 37.52 | 384,273 | +0.33(+0.88%) |
Dec 28, 2015 | 36.93 | 37.21 | 36.70 | 37.19 | 473,806 | +0.08(+0.23%) |
Dec 24, 2015 | 36.80 | 37.10 | 37.10 | 37.10 | 253,277 | +0.30(+0.82%) |
Dec 23, 2015 | 36.47 | 36.93 | 36.33 | 36.80 | 957,682 | +0.56(+1.53%) |
Dec 22, 2015 | 36.09 | 36.44 | 35.92 | 36.25 | 1,308,401 | +0.25(+0.70%) |
Dec 21, 2015 | 35.93 | 36.20 | 35.62 | 35.99 | 1,407,226 | +0.23(+0.63%) |
Dec 18, 2015 | 36.57 | 36.68 | 35.75 | 35.77 | 1,618,266 | -0.98(-2.66%) |
Dec 17, 2015 | 37.57 | 37.57 | 36.73 | 36.74 | 938,367 | -0.72(-1.91%) |
Dec 16, 2015 | 37.50 | 37.64 | 37.16 | 37.46 | 1,532,734 | +0.13(+0.36%) |
Dec 15, 2015 | 37.64 | 37.69 | 37.24 | 37.32 | 1,028,286 | -0.06(-0.16%) |
Dec 14, 2015 | 37.79 | 37.96 | 37.21 | 37.38 | 628,231 | -0.41(-1.09%) |
Dec 11, 2015 | 37.66 | 38.10 | 37.65 | 37.79 | 559,759 | -0.47(-1.23%) |
Dec 10, 2015 | 38.12 | 38.34 | 37.83 | 38.27 | 679,531 | +0.12(+0.31%) |
Dec 09, 2015 | 38.86 | 39.01 | 37.90 | 38.15 | 844,355 | -0.55(-1.41%) |
Dec 08, 2015 | 38.96 | 39.11 | 38.59 | 38.69 | 624,435 | -0.78(-1.98%) |
Dec 07, 2015 | 39.65 | 39.75 | 39.17 | 39.48 | 353,921 | -0.32(-0.80%) |
Dec 04, 2015 | 39.47 | 39.96 | 39.44 | 39.80 | 462,114 | +0.32(+0.81%) |
Dec 03, 2015 | 39.87 | 40.02 | 39.18 | 39.48 | 723,430 | -0.28(-0.70%) |
Dec 02, 2015 | 39.76 | 39.91 | 39.59 | 39.75 | 784,471 | -0.11(-0.27%) |
Dec 01, 2015 | 39.65 | 40.21 | 39.60 | 39.86 | 1,763,352 | +0.34(+0.85%) |
Nov 30, 2015 | 39.79 | 39.95 | 39.43 | 39.53 | 555,252 | -0.15(-0.38%) |
Nov 27, 2015 | 39.48 | 39.87 | 39.18 | 39.68 | 198,256 | +0.28(+0.70%) |
Nov 25, 2015 | 39.47 | 39.40 | 39.40 | 39.40 | 567,052 | -0.05(-0.13%) |
Nov 24, 2015 | 38.85 | 39.64 | 38.65 | 39.45 | 738,705 | +0.29(+0.73%) |
Nov 23, 2015 | 39.12 | 39.58 | 39.02 | 39.17 | 416,100 | +0.05(+0.13%) |
Nov 20, 2015 | 38.82 | 39.18 | 38.68 | 39.12 | 529,496 | +0.42(+1.09%) |
Nov 19, 2015 | 39.65 | 39.65 | 38.60 | 38.69 | 926,872 | -1.02(-2.56%) |
Nov 18, 2015 | 38.82 | 39.72 | 38.78 | 39.71 | 708,315 | +0.88(+2.28%) |
Nov 17, 2015 | 38.43 | 39.04 | 38.33 | 38.83 | 893,450 | +0.34(+0.90%) |
Nov 16, 2015 | 37.96 | 38.48 | 37.83 | 38.48 | 762,946 | +0.45(+1.17%) |
Nov 13, 2015 | 37.53 | 38.18 | 37.34 | 38.04 | 491,683 | +0.41(+1.10%) |
Nov 12, 2015 | 38.64 | 38.64 | 37.55 | 37.63 | 1,053,691 | -1.14(-2.93%) |
Nov 11, 2015 | 38.53 | 38.94 | 38.34 | 38.76 | 484,721 | +0.24(+0.61%) |
Nov 10, 2015 | 38.22 | 38.57 | 37.97 | 38.53 | 973,541 | +0.12(+0.31%) |
Nov 09, 2015 | 38.66 | 38.75 | 38.01 | 38.41 | 463,623 | -0.43(-1.10%) |
Nov 06, 2015 | 38.55 | 38.84 | 38.33 | 38.84 | 374,863 | +0.09(+0.24%) |
Nov 05, 2015 | 38.68 | 38.85 | 38.41 | 38.74 | 494,561 | +0.03(+0.09%) |
Nov 04, 2015 | 38.72 | 38.97 | 38.49 | 38.71 | 593,104 | -0.01(-0.02%) |
Nov 03, 2015 | 38.66 | 39.00 | 38.55 | 38.72 | 595,935 | -0.03(-0.09%) |