Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 38.84 | 39.03 | 38.79 | 39.03 | 7,252 | +0.91(+2.39%) |
Jan 28, 2016 | 38.15 | 38.16 | 37.90 | 38.12 | 2,442 | +0.28(+0.74%) |
Jan 27, 2016 | 38.09 | 38.09 | 37.80 | 37.84 | 2,104 | +0.12(+0.32%) |
Jan 26, 2016 | 37.30 | 37.87 | 37.30 | 37.72 | 11,166 | +1.20(+3.27%) |
Jan 25, 2016 | 36.74 | 36.89 | 36.52 | 36.52 | 12,181 | -0.08(-0.22%) |
Jan 22, 2016 | 36.49 | 36.60 | 36.43 | 36.60 | 4,363 | +0.68(+1.91%) |
Jan 21, 2016 | 35.45 | 35.95 | 35.45 | 35.92 | 2,498 | +0.00(+0.00%) |
Jan 20, 2016 | 36.51 | 36.51 | 35.92 | 35.92 | 3,563 | -1.29(-3.47%) |
Jan 19, 2016 | 37.29 | 37.36 | 36.91 | 37.21 | 3,518 | +0.00(+0.00%) |
Jan 15, 2016 | 37.21 | 37.21 | 37.21 | 0 | -0.59(-1.56%) | |
Jan 14, 2016 | 37.49 | 37.85 | 37.49 | 37.80 | 3,229 | -0.09(-0.24%) |
Jan 13, 2016 | 38.29 | 38.32 | 37.56 | 37.89 | 211,146 | +0.41(+1.09%) |
Jan 12, 2016 | 37.33 | 37.48 | 37.27 | 37.48 | 1,943 | -0.20(-0.52%) |
Jan 11, 2016 | 37.37 | 37.43 | 37.67 | 7,431 | +0.30(+0.82%) | |
Jan 08, 2016 | 37.77 | 37.79 | 37.37 | 37.37 | 1,420 | -0.24(-0.64%) |
Jan 07, 2016 | 37.97 | 37.97 | 37.45 | 37.61 | 887 | -1.53(-3.91%) |
Jan 06, 2016 | 39.15 | 39.15 | 39.14 | 39.14 | 788 | -0.48(-1.21%) |
Jan 05, 2016 | 39.74 | 39.74 | 39.47 | 39.62 | 1,013 | +0.43(+1.10%) |
Jan 04, 2016 | 39.14 | 39.20 | 39.14 | 39.19 | 3,353 | -0.29(-0.72%) |
Dec 31, 2015 | 39.48 | 39.48 | 39.48 | 0 | -0.15(-0.38%) | |
Dec 30, 2015 | 39.71 | 39.71 | 39.62 | 39.62 | 1,381 | +0.17(+0.44%) |
Dec 29, 2015 | 39.40 | 39.45 | 39.36 | 39.45 | 6,674 | +0.66(+1.69%) |
Dec 28, 2015 | 38.77 | 38.80 | 38.77 | 38.80 | 1,103 | +0.12(+0.30%) |
Dec 24, 2015 | 38.68 | 38.68 | 38.68 | 0 | -0.07(-0.18%) | |
Dec 23, 2015 | 38.55 | 38.75 | 38.55 | 38.75 | 821 | +0.34(+0.89%) |
Dec 22, 2015 | 38.15 | 38.41 | 38.13 | 38.41 | 6,697 | +0.26(+0.68%) |
Dec 21, 2015 | 38.22 | 38.30 | 37.92 | 38.15 | 17,999 | -0.33(-0.86%) |
Dec 18, 2015 | 38.47 | 38.57 | 38.43 | 38.48 | 2,865 | -0.73(-1.86%) |
Dec 17, 2015 | 39.21 | 39.21 | 39.21 | 39.21 | 336 | +0.16(+0.42%) |
Dec 16, 2015 | 38.57 | 39.05 | 38.57 | 39.05 | 3,110 | +1.08(+2.83%) |
Dec 15, 2015 | 37.70 | 38.03 | 37.70 | 37.97 | 2,257 | -0.25(-0.65%) |
Dec 14, 2015 | 38.30 | 38.30 | 38.15 | 38.22 | 2,998 | +0.47(+1.25%) |
Dec 11, 2015 | 37.77 | 37.85 | 37.75 | 37.75 | 1,653 | -0.57(-1.49%) |
Dec 10, 2015 | 38.22 | 38.32 | 38.22 | 38.32 | 535 | -0.36(-0.93%) |
Dec 09, 2015 | 39.03 | 39.03 | 38.51 | 38.68 | 7,292 | -0.12(-0.31%) |
Dec 08, 2015 | 38.91 | 38.91 | 38.68 | 38.80 | 6,957 | -0.85(-2.15%) |
Dec 07, 2015 | 39.56 | 39.66 | 39.53 | 39.66 | 2,958 | +0.23(+0.57%) |
Dec 04, 2015 | 39.18 | 39.43 | 39.18 | 39.43 | 4,579 | +0.11(+0.28%) |
Dec 03, 2015 | 39.75 | 39.75 | 39.30 | 39.32 | 4,477 | +0.51(+1.31%) |
Dec 02, 2015 | 38.99 | 39.00 | 38.81 | 38.81 | 2,160 | -1.16(-2.90%) |
Nov 30, 2015 | 39.97 | 39.97 | 39.97 | 261 | -0.11(-0.27%) | |
Nov 25, 2015 | 40.08 | 40.08 | 40.08 | 18 | -0.16(-0.40%) | |
Nov 24, 2015 | 40.20 | 40.30 | 40.10 | 40.24 | 1,975 | -0.02(-0.04%) |
Nov 23, 2015 | 40.24 | 40.26 | 40.24 | 40.26 | 1,308 | -0.08(-0.20%) |
Nov 20, 2015 | 40.47 | 40.47 | 40.34 | 40.34 | 1,265 | +0.21(+0.52%) |
Nov 19, 2015 | 40.20 | 40.20 | 40.08 | 40.13 | 1,593 | -0.04(-0.10%) |
Nov 18, 2015 | 39.88 | 40.17 | 39.88 | 40.17 | 10,058 | +0.27(+0.68%) |
Nov 17, 2015 | 39.78 | 39.90 | 39.78 | 39.90 | 2,333 | +0.18(+0.47%) |
Nov 16, 2015 | 39.53 | 39.77 | 39.53 | 39.72 | 2,362 | +1.20(+3.10%) |
Nov 13, 2015 | 38.52 | 38.52 | 38.52 | 38.52 | 466 | +0.00(+0.00%) |
Nov 12, 2015 | 38.49 | 38.52 | 38.49 | 38.52 | 519 | -0.24(-0.63%) |
Nov 11, 2015 | 38.95 | 38.95 | 38.71 | 38.77 | 7,489 | -0.58(-1.46%) |
Nov 10, 2015 | 39.25 | 39.34 | 39.25 | 39.34 | 3,184 | +0.50(+1.29%) |
Nov 09, 2015 | 38.93 | 39.06 | 38.53 | 38.84 | 7,061 | +4.09(+11.77%) |
Nov 06, 2015 | 34.22 | 34.95 | 34.22 | 34.75 | 4,160 | +0.53(+1.55%) |
Nov 05, 2015 | 34.28 | 34.28 | 34.22 | 34.22 | 590 | +0.37(+1.09%) |
Nov 04, 2015 | 33.88 | 33.93 | 33.85 | 33.85 | 787 | -0.12(-0.35%) |
Nov 03, 2015 | 33.85 | 34.01 | 33.85 | 33.97 | 3,303 | +0.06(+0.18%) |