Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 32.27 | 32.84 | 32.13 | 32.81 | 144,894 | +0.80(+2.50%) |
Jan 28, 2016 | 32.10 | 32.35 | 31.75 | 32.01 | 332,153 | +0.23(+0.72%) |
Jan 27, 2016 | 31.55 | 32.49 | 31.50 | 31.78 | 87,260 | +0.20(+0.63%) |
Jan 26, 2016 | 31.02 | 31.64 | 31.02 | 31.58 | 38,006 | +0.67(+2.17%) |
Jan 25, 2016 | 31.84 | 31.91 | 30.89 | 30.91 | 98,892 | -1.10(-3.44%) |
Jan 22, 2016 | 32.06 | 32.18 | 31.84 | 32.01 | 62,302 | +0.52(+1.65%) |
Jan 21, 2016 | 32.11 | 32.31 | 31.48 | 31.49 | 80,251 | -0.45(-1.41%) |
Jan 20, 2016 | 31.76 | 32.22 | 31.18 | 31.94 | 96,813 | -0.58(-1.78%) |
Jan 19, 2016 | 33.15 | 33.25 | 32.30 | 32.52 | 82,099 | -0.18(-0.55%) |
Jan 15, 2016 | 32.69 | 32.70 | 32.70 | 32.70 | 91,800 | -0.97(-2.88%) |
Jan 14, 2016 | 33.56 | 33.92 | 33.04 | 33.67 | 268,702 | +0.33(+0.99%) |
Jan 13, 2016 | 34.72 | 34.81 | 33.26 | 33.34 | 70,145 | -1.17(-3.39%) |
Jan 12, 2016 | 34.64 | 34.71 | 33.99 | 34.51 | 84,473 | +0.31(+0.91%) |
Jan 11, 2016 | 34.39 | 34.48 | 33.84 | 34.20 | 66,149 | +0.09(+0.26%) |
Jan 08, 2016 | 35.21 | 35.26 | 34.11 | 34.11 | 248,776 | -0.76(-2.18%) |
Jan 07, 2016 | 35.32 | 35.53 | 34.76 | 34.87 | 192,672 | -1.15(-3.19%) |
Jan 06, 2016 | 36.06 | 36.33 | 35.88 | 36.02 | 133,578 | -0.65(-1.77%) |
Jan 05, 2016 | 36.75 | 36.91 | 36.40 | 36.67 | 22,116 | -0.03(-0.08%) |
Jan 04, 2016 | 36.81 | 36.83 | 36.33 | 36.70 | 41,686 | -0.89(-2.37%) |
Dec 31, 2015 | 37.69 | 37.59 | 37.59 | 37.59 | 26,200 | -0.31(-0.82%) |
Dec 30, 2015 | 38.04 | 38.15 | 37.88 | 37.90 | 28,774 | -0.44(-1.14%) |
Dec 29, 2015 | 38.19 | 38.38 | 38.10 | 38.34 | 49,343 | +0.43(+1.13%) |
Dec 28, 2015 | 37.91 | 37.91 | 37.52 | 37.91 | 57,445 | -0.18(-0.47%) |
Dec 24, 2015 | 38.09 | 38.09 | 38.09 | 38.09 | 24,100 | +0.01(+0.03%) |
Dec 23, 2015 | 37.75 | 38.09 | 37.67 | 38.08 | 79,023 | +0.55(+1.47%) |
Dec 22, 2015 | 37.51 | 37.59 | 37.01 | 37.53 | 43,741 | +0.25(+0.67%) |
Dec 21, 2015 | 37.30 | 37.37 | 36.91 | 37.28 | 131,403 | +0.33(+0.89%) |
Dec 18, 2015 | 37.85 | 37.85 | 36.95 | 36.95 | 80,885 | -1.35(-3.52%) |
Dec 17, 2015 | 39.22 | 39.22 | 38.30 | 38.30 | 455,863 | -0.75(-1.92%) |
Dec 16, 2015 | 38.73 | 39.16 | 38.25 | 39.05 | 96,357 | +0.63(+1.64%) |
Dec 15, 2015 | 37.69 | 38.57 | 37.69 | 38.42 | 126,160 | +1.20(+3.22%) |
Dec 14, 2015 | 37.28 | 37.59 | 36.76 | 37.22 | 261,321 | -0.03(-0.08%) |
Dec 11, 2015 | 37.72 | 37.72 | 37.00 | 37.25 | 59,675 | -0.92(-2.41%) |
Dec 10, 2015 | 38.06 | 38.59 | 37.88 | 38.17 | 90,668 | +0.22(+0.58%) |
Dec 09, 2015 | 38.28 | 38.69 | 37.72 | 37.95 | 69,546 | -0.50(-1.30%) |
Dec 08, 2015 | 38.79 | 38.92 | 38.34 | 38.45 | 41,469 | -0.72(-1.84%) |
Dec 07, 2015 | 39.63 | 39.63 | 38.93 | 39.17 | 72,281 | -0.51(-1.29%) |
Dec 04, 2015 | 38.80 | 39.75 | 38.67 | 39.68 | 38,990 | +1.13(+2.93%) |
Dec 03, 2015 | 39.29 | 39.32 | 38.46 | 38.55 | 108,189 | -0.58(-1.48%) |
Dec 02, 2015 | 39.65 | 39.67 | 39.06 | 39.13 | 98,225 | -0.40(-1.01%) |
Dec 01, 2015 | 39.33 | 39.61 | 39.20 | 39.53 | 65,691 | +0.35(+0.89%) |
Nov 30, 2015 | 39.29 | 39.35 | 39.10 | 39.18 | 85,995 | -0.06(-0.15%) |
Nov 27, 2015 | 39.13 | 39.24 | 38.91 | 39.24 | 26,387 | +0.18(+0.46%) |
Nov 25, 2015 | 39.25 | 39.06 | 39.06 | 39.06 | 48,500 | -0.01(-0.03%) |
Nov 24, 2015 | 38.77 | 39.19 | 38.65 | 39.07 | 105,180 | +0.02(+0.05%) |
Nov 23, 2015 | 39.17 | 39.38 | 39.02 | 39.05 | 74,128 | -0.15(-0.38%) |
Nov 20, 2015 | 39.43 | 39.47 | 39.09 | 39.20 | 109,663 | -0.06(-0.15%) |
Nov 19, 2015 | 39.22 | 39.37 | 38.98 | 39.26 | 552,139 | +0.02(+0.05%) |
Nov 18, 2015 | 38.58 | 39.24 | 38.53 | 39.24 | 100,821 | +0.79(+2.05%) |
Nov 17, 2015 | 38.65 | 38.88 | 38.35 | 38.45 | 111,160 | -0.05(-0.13%) |
Nov 16, 2015 | 38.01 | 38.51 | 37.82 | 38.50 | 69,171 | +0.43(+1.13%) |
Nov 13, 2015 | 38.43 | 38.47 | 37.95 | 38.07 | 58,791 | -0.36(-0.94%) |
Nov 12, 2015 | 38.89 | 38.97 | 38.42 | 38.43 | 307,325 | -0.68(-1.74%) |
Nov 11, 2015 | 39.45 | 39.50 | 39.03 | 39.11 | 223,888 | -0.14(-0.36%) |
Nov 10, 2015 | 39.06 | 39.31 | 38.85 | 39.25 | 2,794,401 | +0.10(+0.26%) |
Nov 09, 2015 | 39.70 | 39.70 | 38.95 | 39.15 | 318,156 | -0.39(-0.99%) |
Nov 06, 2015 | 39.80 | 39.85 | 39.35 | 39.54 | 413,693 | +1.05(+2.73%) |
Nov 05, 2015 | 38.20 | 38.61 | 38.15 | 38.49 | 198,036 | +0.41(+1.08%) |
Nov 04, 2015 | 38.24 | 38.27 | 38.02 | 38.08 | 114,733 | -0.04(-0.10%) |
Nov 03, 2015 | 37.93 | 38.30 | 37.93 | 38.12 | 39,425 | +0.09(+0.24%) |