Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 37.91 | 38.52 | 37.84 | 38.51 | 76,380 | +0.80(+2.12%) |
Jan 28, 2016 | 37.63 | 37.80 | 37.43 | 37.71 | 188,404 | +0.44(+1.19%) |
Jan 27, 2016 | 37.37 | 37.75 | 37.12 | 37.27 | 158,583 | -0.09(-0.23%) |
Jan 26, 2016 | 37.06 | 37.43 | 37.06 | 37.35 | 80,856 | +0.49(+1.33%) |
Jan 25, 2016 | 37.05 | 37.23 | 36.86 | 36.86 | 150,014 | -0.21(-0.56%) |
Jan 22, 2016 | 36.58 | 37.16 | 36.58 | 37.07 | 127,845 | +0.66(+1.81%) |
Jan 21, 2016 | 36.21 | 36.52 | 35.97 | 36.41 | 52,240 | +0.19(+0.54%) |
Jan 20, 2016 | 36.16 | 36.34 | 35.51 | 36.21 | 241,762 | -0.46(-1.25%) |
Jan 19, 2016 | 36.70 | 36.80 | 36.42 | 36.67 | 233,191 | +0.46(+1.26%) |
Jan 15, 2016 | 36.26 | 36.21 | 36.21 | 36.21 | 95,524 | -0.73(-1.99%) |
Jan 14, 2016 | 36.87 | 37.16 | 36.67 | 36.95 | 165,441 | +0.19(+0.53%) |
Jan 13, 2016 | 37.46 | 37.46 | 36.75 | 36.75 | 29,491 | -0.61(-1.62%) |
Jan 12, 2016 | 37.37 | 37.46 | 37.07 | 37.36 | 78,834 | +0.27(+0.72%) |
Jan 11, 2016 | 37.10 | 37.21 | 36.82 | 37.09 | 53,833 | +0.32(+0.86%) |
Jan 08, 2016 | 37.30 | 37.30 | 36.75 | 36.77 | 65,490 | -0.30(-0.80%) |
Jan 07, 2016 | 37.20 | 37.45 | 37.03 | 37.07 | 41,669 | -0.49(-1.31%) |
Jan 06, 2016 | 37.40 | 37.69 | 37.40 | 37.56 | 22,484 | -0.33(-0.88%) |
Jan 05, 2016 | 37.73 | 37.96 | 37.53 | 37.90 | 1,537,141 | +0.09(+0.25%) |
Jan 04, 2016 | 37.87 | 37.99 | 37.45 | 37.80 | 537,624 | -0.57(-1.48%) |
Dec 31, 2015 | 38.62 | 38.37 | 38.37 | 38.37 | 16,001 | -0.46(-1.18%) |
Dec 30, 2015 | 39.01 | 39.01 | 38.81 | 38.83 | 125,782 | -0.20(-0.51%) |
Dec 29, 2015 | 38.94 | 39.08 | 38.94 | 39.03 | 260,127 | +0.33(+0.86%) |
Dec 28, 2015 | 38.58 | 38.70 | 38.52 | 38.69 | 29,190 | +0.03(+0.09%) |
Dec 24, 2015 | 38.71 | 38.66 | 38.66 | 38.66 | 18,426 | -0.06(-0.15%) |
Dec 23, 2015 | 38.46 | 38.74 | 38.42 | 38.72 | 49,718 | +0.49(+1.29%) |
Dec 22, 2015 | 37.98 | 38.33 | 37.93 | 38.22 | 30,689 | +0.32(+0.84%) |
Dec 21, 2015 | 38.01 | 38.03 | 37.76 | 37.91 | 37,058 | +0.24(+0.64%) |
Dec 18, 2015 | 38.11 | 38.16 | 37.66 | 37.66 | 29,561 | -0.59(-1.55%) |
Dec 17, 2015 | 38.72 | 38.72 | 38.25 | 38.25 | 51,750 | -0.54(-1.40%) |
Dec 16, 2015 | 38.29 | 38.80 | 38.27 | 38.80 | 43,724 | +0.76(+2.00%) |
Dec 15, 2015 | 38.12 | 38.19 | 37.94 | 38.04 | 43,578 | +0.18(+0.46%) |
Dec 14, 2015 | 37.69 | 37.88 | 37.43 | 37.86 | 33,250 | +0.26(+0.68%) |
Dec 11, 2015 | 37.76 | 37.81 | 37.48 | 37.60 | 50,384 | -0.44(-1.16%) |
Dec 10, 2015 | 38.19 | 38.28 | 37.99 | 38.05 | 26,050 | +0.01(+0.02%) |
Dec 09, 2015 | 38.23 | 38.47 | 37.93 | 38.04 | 71,479 | -0.38(-1.00%) |
Dec 08, 2015 | 38.34 | 38.43 | 38.23 | 38.42 | 24,436 | -0.26(-0.67%) |
Dec 07, 2015 | 38.59 | 38.68 | 38.54 | 38.68 | 17,153 | +0.11(+0.29%) |
Dec 04, 2015 | 38.03 | 38.59 | 38.03 | 38.57 | 24,050 | +0.52(+1.36%) |
Dec 03, 2015 | 38.29 | 38.39 | 37.92 | 38.05 | 107,046 | -0.18(-0.46%) |
Dec 02, 2015 | 38.43 | 38.47 | 38.22 | 38.23 | 83,975 | -0.20(-0.51%) |
Dec 01, 2015 | 38.28 | 38.48 | 38.23 | 38.42 | 118,147 | +0.22(+0.59%) |
Nov 30, 2015 | 38.48 | 38.48 | 38.15 | 38.20 | 34,582 | -0.26(-0.68%) |
Nov 27, 2015 | 38.53 | 38.59 | 38.44 | 38.46 | 15,076 | -0.00(-0.01%) |
Nov 25, 2015 | 38.40 | 38.46 | 38.46 | 38.46 | 17,872 | +0.11(+0.30%) |
Nov 24, 2015 | 38.11 | 38.43 | 38.09 | 38.35 | 92,211 | +0.05(+0.13%) |
Nov 23, 2015 | 38.25 | 38.39 | 38.21 | 38.30 | 29,788 | +0.13(+0.35%) |
Nov 20, 2015 | 38.48 | 38.61 | 38.16 | 38.16 | 70,118 | -0.23(-0.61%) |
Nov 19, 2015 | 38.34 | 38.44 | 38.34 | 38.40 | 25,472 | +0.23(+0.61%) |
Nov 18, 2015 | 37.82 | 38.19 | 37.82 | 38.16 | 24,968 | +0.41(+1.09%) |
Nov 17, 2015 | 37.87 | 38.00 | 37.69 | 37.75 | 48,425 | -0.04(-0.10%) |
Nov 16, 2015 | 37.21 | 37.79 | 37.21 | 37.79 | 140,640 | +0.59(+1.59%) |
Nov 13, 2015 | 37.33 | 37.41 | 37.13 | 37.20 | 49,858 | -0.35(-0.94%) |
Nov 12, 2015 | 37.81 | 37.81 | 37.55 | 37.55 | 25,310 | -0.46(-1.21%) |
Nov 11, 2015 | 37.99 | 38.09 | 37.95 | 38.01 | 17,304 | +0.30(+0.79%) |
Nov 10, 2015 | 37.63 | 37.77 | 37.54 | 37.71 | 77,629 | -0.08(-0.20%) |
Nov 09, 2015 | 37.78 | 37.79 | 37.54 | 37.79 | 299,116 | -0.24(-0.64%) |
Nov 06, 2015 | 38.25 | 38.25 | 37.80 | 38.03 | 35,050 | -0.41(-1.07%) |
Nov 05, 2015 | 38.44 | 38.57 | 38.34 | 38.44 | 54,252 | -0.03(-0.08%) |
Nov 04, 2015 | 38.65 | 38.68 | 38.33 | 38.48 | 145,825 | -0.05(-0.14%) |
Nov 03, 2015 | 38.47 | 38.63 | 38.29 | 38.53 | 112,222 | -0.13(-0.35%) |