Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 35.23 | 35.23 | 35.23 | 35.23 | 124 | +0.39(+1.12%) |
Jan 28, 2016 | 34.84 | 34.84 | 34.84 | 34.84 | 386 | -0.18(-0.51%) |
Jan 27, 2016 | 34.92 | 35.02 | 34.92 | 35.01 | 1,222 | -0.03(-0.08%) |
Jan 26, 2016 | 35.06 | 35.10 | 34.98 | 35.04 | 4,000 | +0.12(+0.33%) |
Jan 25, 2016 | 34.94 | 35.04 | 34.92 | 34.92 | 636 | -0.21(-0.61%) |
Jan 22, 2016 | 35.06 | 35.14 | 34.98 | 35.14 | 1,697 | +0.44(+1.26%) |
Jan 21, 2016 | 34.87 | 34.90 | 34.50 | 34.70 | 6,080 | +0.36(+1.04%) |
Jan 20, 2016 | 34.07 | 34.35 | 34.07 | 34.35 | 841 | -0.18(-0.52%) |
Jan 19, 2016 | 34.86 | 34.90 | 34.50 | 34.52 | 1,741 | -0.13(-0.39%) |
Jan 15, 2016 | 34.72 | 34.66 | 34.66 | 34.66 | 1,123 | -0.89(-2.50%) |
Jan 14, 2016 | 35.25 | 35.55 | 35.25 | 35.55 | 561 | +0.46(+1.32%) |
Jan 13, 2016 | 35.86 | 35.86 | 34.96 | 35.08 | 1,074 | -0.77(-2.16%) |
Jan 12, 2016 | 35.91 | 35.96 | 35.53 | 35.86 | 4,011 | +0.23(+0.65%) |
Jan 11, 2016 | 35.56 | 35.65 | 35.09 | 35.63 | 2,901 | +0.21(+0.61%) |
Jan 08, 2016 | 35.92 | 36.01 | 35.41 | 35.41 | 14,664 | -0.51(-1.42%) |
Jan 07, 2016 | 36.23 | 36.32 | 35.92 | 35.92 | 33,630 | -0.74(-2.01%) |
Jan 06, 2016 | 36.71 | 36.71 | 36.66 | 36.66 | 2,348 | -0.44(-1.20%) |
Jan 05, 2016 | 37.15 | 37.18 | 36.92 | 37.10 | 7,864 | -0.01(-0.02%) |
Jan 04, 2016 | 37.02 | 37.32 | 36.97 | 37.11 | 53,859 | -0.66(-1.74%) |
Dec 31, 2015 | 37.94 | 37.77 | 37.77 | 37.77 | 17,195 | -0.44(-1.14%) |
Dec 30, 2015 | 38.24 | 38.26 | 38.16 | 38.21 | 4,624 | -0.12(-0.32%) |
Dec 29, 2015 | 38.27 | 38.33 | 38.27 | 38.33 | 1,939 | +0.55(+1.45%) |
Dec 28, 2015 | 37.86 | 37.90 | 37.74 | 37.78 | 5,619 | -0.19(-0.49%) |
Dec 24, 2015 | 37.97 | 37.97 | 37.97 | 37.97 | 674 | +0.08(+0.21%) |
Dec 23, 2015 | 37.89 | 37.89 | 37.89 | 37.89 | 1,065 | +0.37(+0.99%) |
Dec 22, 2015 | 37.36 | 37.52 | 37.36 | 37.52 | 1,202 | +0.47(+1.28%) |
Dec 21, 2015 | 37.22 | 37.24 | 37.01 | 37.04 | 1,122 | -0.10(-0.26%) |
Dec 18, 2015 | 37.49 | 37.50 | 37.14 | 37.14 | 1,464 | -0.52(-1.39%) |
Dec 17, 2015 | 38.16 | 38.16 | 37.66 | 37.66 | 2,601 | -0.54(-1.41%) |
Dec 16, 2015 | 37.71 | 38.20 | 37.71 | 38.20 | 1,016 | +0.58(+1.55%) |
Dec 15, 2015 | 37.69 | 37.77 | 37.61 | 37.62 | 3,089 | +0.42(+1.12%) |
Dec 14, 2015 | 37.26 | 37.26 | 36.95 | 37.20 | 2,029 | +0.15(+0.41%) |
Dec 11, 2015 | 37.34 | 37.34 | 37.00 | 37.05 | 13,416 | -0.75(-1.98%) |
Dec 10, 2015 | 37.80 | 37.80 | 37.80 | 37.80 | 423 | -0.19(-0.51%) |
Dec 08, 2015 | 37.97 | 37.99 | 37.93 | 37.99 | 153 | -0.11(-0.29%) |
Dec 07, 2015 | 38.41 | 38.41 | 38.10 | 38.10 | 599 | -0.26(-0.67%) |
Dec 04, 2015 | 38.14 | 38.36 | 38.11 | 38.36 | 6,999 | +0.84(+2.23%) |
Dec 03, 2015 | 38.03 | 38.03 | 37.52 | 37.52 | 1,441 | -0.63(-1.66%) |
Dec 02, 2015 | 38.51 | 38.51 | 38.14 | 38.16 | 1,234 | -0.08(-0.21%) |
Dec 01, 2015 | 38.37 | 38.37 | 38.24 | 38.24 | 230 | +0.11(+0.28%) |
Nov 30, 2015 | 38.26 | 38.26 | 38.10 | 38.13 | 38,243 | -0.08(-0.21%) |
Nov 27, 2015 | 38.22 | 38.22 | 38.21 | 38.21 | 225 | +0.06(+0.16%) |
Nov 24, 2015 | 37.96 | 38.15 | 38.15 | 38.15 | 1,129 | -0.09(-0.23%) |
Nov 23, 2015 | 38.27 | 38.27 | 38.24 | 38.24 | 7,550 | -0.01(-0.02%) |
Nov 20, 2015 | 38.32 | 38.32 | 38.25 | 38.25 | 460 | +0.17(+0.44%) |
Nov 19, 2015 | 38.07 | 38.11 | 38.07 | 38.08 | 32,811 | +0.20(+0.54%) |
Nov 18, 2015 | 37.88 | 37.88 | 37.88 | 37.88 | 112 | +0.48(+1.28%) |
Nov 17, 2015 | 37.41 | 37.41 | 37.40 | 37.40 | 605 | +0.31(+0.84%) |
Nov 16, 2015 | 37.09 | 37.09 | 37.09 | 37.09 | 112 | +0.07(+0.19%) |
Nov 13, 2015 | 37.11 | 37.12 | 37.02 | 37.02 | 1,116 | -0.56(-1.48%) |
Nov 12, 2015 | 37.57 | 37.57 | 37.57 | 37.57 | 112 | -0.37(-0.97%) |
Nov 11, 2015 | 37.94 | 37.94 | 37.94 | 37.94 | 2,259 | +0.05(+0.13%) |
Nov 10, 2015 | 37.86 | 37.89 | 37.86 | 37.89 | 262 | -0.01(-0.03%) |
Nov 09, 2015 | 37.90 | 37.90 | 37.90 | 37.90 | 338 | -0.20(-0.53%) |
Nov 05, 2015 | 38.11 | 38.11 | 38.11 | 38.11 | 1,242 | -0.22(-0.58%) |
Nov 03, 2015 | 38.25 | 38.33 | 38.33 | 38.33 | 11,749 | +0.12(+0.30%) |