Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 36.01 | 37.50 | 36.01 | 37.48 | 181,891 | +1.65(+4.59%) |
Jan 28, 2016 | 35.76 | 35.96 | 35.22 | 35.84 | 120,813 | +0.56(+1.59%) |
Jan 27, 2016 | 35.26 | 35.91 | 35.00 | 35.28 | 259,661 | -0.08(-0.22%) |
Jan 26, 2016 | 33.97 | 35.35 | 33.68 | 35.35 | 195,152 | +1.52(+4.48%) |
Jan 25, 2016 | 33.71 | 34.13 | 33.45 | 33.84 | 170,304 | +0.07(+0.21%) |
Jan 22, 2016 | 34.04 | 34.59 | 33.54 | 33.77 | 272,183 | +0.22(+0.65%) |
Jan 21, 2016 | 34.36 | 34.46 | 33.43 | 33.55 | 224,001 | -0.74(-2.15%) |
Jan 20, 2016 | 33.16 | 34.83 | 33.09 | 34.29 | 226,767 | +0.61(+1.82%) |
Jan 19, 2016 | 35.02 | 35.14 | 33.18 | 33.67 | 177,645 | -1.02(-2.95%) |
Jan 15, 2016 | 34.08 | 34.70 | 34.70 | 34.70 | 229,286 | -0.38(-1.07%) |
Jan 14, 2016 | 34.53 | 35.71 | 34.23 | 35.07 | 135,468 | +0.62(+1.80%) |
Jan 13, 2016 | 35.45 | 35.86 | 34.31 | 34.45 | 218,273 | -1.00(-2.82%) |
Jan 12, 2016 | 36.02 | 36.34 | 34.83 | 35.45 | 154,350 | -0.23(-0.64%) |
Jan 11, 2016 | 35.74 | 35.99 | 35.21 | 35.68 | 112,533 | +0.08(+0.22%) |
Jan 08, 2016 | 35.99 | 36.22 | 35.58 | 35.60 | 147,850 | -0.20(-0.56%) |
Jan 07, 2016 | 36.07 | 36.22 | 35.34 | 35.80 | 196,768 | -0.95(-2.60%) |
Jan 06, 2016 | 37.24 | 37.75 | 36.62 | 36.76 | 162,261 | -0.98(-2.60%) |
Jan 05, 2016 | 37.39 | 37.90 | 37.18 | 37.74 | 117,679 | +0.35(+0.94%) |
Jan 04, 2016 | 37.42 | 37.54 | 36.63 | 37.39 | 229,310 | -0.68(-1.79%) |
Dec 31, 2015 | 38.62 | 38.07 | 38.07 | 38.07 | 125,148 | -0.64(-1.65%) |
Dec 30, 2015 | 38.70 | 39.00 | 38.35 | 38.71 | 85,482 | -0.07(-0.18%) |
Dec 29, 2015 | 38.58 | 38.91 | 38.28 | 38.78 | 113,823 | +0.35(+0.91%) |
Dec 28, 2015 | 38.69 | 38.72 | 37.75 | 38.43 | 107,547 | -0.36(-0.93%) |
Dec 24, 2015 | 38.76 | 38.79 | 38.79 | 38.79 | 71,937 | +0.02(+0.05%) |
Dec 23, 2015 | 38.36 | 38.95 | 38.03 | 38.77 | 124,833 | +0.59(+1.54%) |
Dec 22, 2015 | 38.13 | 38.40 | 37.42 | 38.18 | 105,665 | +0.12(+0.32%) |
Dec 21, 2015 | 37.08 | 38.06 | 36.97 | 38.06 | 143,710 | +1.17(+3.18%) |
Dec 18, 2015 | 37.39 | 37.65 | 36.86 | 36.89 | 400,905 | -0.53(-1.40%) |
Dec 17, 2015 | 38.38 | 38.38 | 37.23 | 37.41 | 208,273 | -0.89(-2.33%) |
Dec 16, 2015 | 38.31 | 38.40 | 37.96 | 38.31 | 216,963 | +0.33(+0.88%) |
Dec 15, 2015 | 37.89 | 38.33 | 37.75 | 37.97 | 166,672 | +0.34(+0.91%) |
Dec 14, 2015 | 37.61 | 37.82 | 36.74 | 37.63 | 328,426 | +0.07(+0.19%) |
Dec 11, 2015 | 38.45 | 38.53 | 37.28 | 37.56 | 261,850 | -1.44(-3.68%) |
Dec 10, 2015 | 39.60 | 39.79 | 38.77 | 39.00 | 114,348 | -0.65(-1.63%) |
Dec 09, 2015 | 39.41 | 40.01 | 39.39 | 39.65 | 293,204 | -0.01(-0.02%) |
Dec 08, 2015 | 39.72 | 39.90 | 38.95 | 39.65 | 131,142 | -0.45(-1.11%) |
Dec 07, 2015 | 39.83 | 40.13 | 39.73 | 40.10 | 151,334 | +0.04(+0.09%) |
Dec 04, 2015 | 39.27 | 40.11 | 39.25 | 40.07 | 91,181 | +0.73(+1.85%) |
Dec 03, 2015 | 41.06 | 41.06 | 39.30 | 39.34 | 134,070 | -1.49(-3.65%) |
Dec 02, 2015 | 41.04 | 41.34 | 40.59 | 40.83 | 111,013 | -0.38(-0.91%) |
Dec 01, 2015 | 41.31 | 41.55 | 40.71 | 41.20 | 118,735 | +0.13(+0.32%) |
Nov 30, 2015 | 41.30 | 41.56 | 40.76 | 41.07 | 140,472 | -0.02(-0.04%) |
Nov 27, 2015 | 40.99 | 41.27 | 40.54 | 41.09 | 60,502 | +0.04(+0.11%) |
Nov 25, 2015 | 41.33 | 41.05 | 41.05 | 41.05 | 64,629 | -0.28(-0.68%) |
Nov 24, 2015 | 39.80 | 41.42 | 39.69 | 41.33 | 151,841 | +1.38(+3.46%) |
Nov 23, 2015 | 39.63 | 40.14 | 39.37 | 39.94 | 96,800 | +0.34(+0.86%) |
Nov 20, 2015 | 39.23 | 39.72 | 39.07 | 39.60 | 147,051 | +0.64(+1.64%) |
Nov 19, 2015 | 38.74 | 38.99 | 38.56 | 38.96 | 112,821 | +0.17(+0.43%) |
Nov 18, 2015 | 37.84 | 38.82 | 37.38 | 38.80 | 171,340 | +1.16(+3.07%) |
Nov 17, 2015 | 37.39 | 38.27 | 36.81 | 37.64 | 155,236 | +0.35(+0.93%) |
Nov 16, 2015 | 36.41 | 37.34 | 36.32 | 37.29 | 101,445 | +0.74(+2.02%) |
Nov 13, 2015 | 36.36 | 37.14 | 36.20 | 36.55 | 102,674 | -0.06(-0.17%) |
Nov 12, 2015 | 37.20 | 37.20 | 36.47 | 36.61 | 119,562 | -0.96(-2.55%) |
Nov 11, 2015 | 38.09 | 38.09 | 37.44 | 37.57 | 69,332 | -0.35(-0.92%) |
Nov 10, 2015 | 38.09 | 38.35 | 37.67 | 37.92 | 164,221 | -0.36(-0.93%) |
Nov 09, 2015 | 38.76 | 38.97 | 38.21 | 38.27 | 151,645 | -0.59(-1.52%) |
Nov 06, 2015 | 38.06 | 38.90 | 37.47 | 38.87 | 89,977 | +0.57(+1.50%) |
Nov 05, 2015 | 38.21 | 38.42 | 37.07 | 38.29 | 229,611 | +0.08(+0.20%) |
Nov 04, 2015 | 38.79 | 38.84 | 37.98 | 38.21 | 162,376 | -0.38(-0.99%) |
Nov 03, 2015 | 38.30 | 38.93 | 38.04 | 38.60 | 114,623 | +0.18(+0.48%) |