Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 33.58 | 33.82 | 33.12 | 33.79 | 300,196 | +0.15(+0.43%) |
Jan 28, 2016 | 38.19 | 38.46 | 32.50 | 33.64 | 514,660 | -1.65(-4.67%) |
Jan 27, 2016 | 35.70 | 35.83 | 35.01 | 35.29 | 218,471 | -0.47(-1.30%) |
Jan 26, 2016 | 35.20 | 35.79 | 34.81 | 35.76 | 209,596 | +0.73(+2.09%) |
Jan 25, 2016 | 35.68 | 35.82 | 34.93 | 35.02 | 132,997 | -0.73(-2.05%) |
Jan 22, 2016 | 35.69 | 35.91 | 35.18 | 35.76 | 231,944 | +0.38(+1.06%) |
Jan 21, 2016 | 35.12 | 35.84 | 34.30 | 35.38 | 281,717 | +0.30(+0.86%) |
Jan 20, 2016 | 34.14 | 35.47 | 33.62 | 35.08 | 276,682 | +0.46(+1.32%) |
Jan 19, 2016 | 35.92 | 35.92 | 34.27 | 34.62 | 231,296 | -1.11(-3.10%) |
Jan 15, 2016 | 35.75 | 35.73 | 35.73 | 35.73 | 621,635 | -0.88(-2.40%) |
Jan 14, 2016 | 36.65 | 36.92 | 35.95 | 36.61 | 241,431 | +0.13(+0.35%) |
Jan 13, 2016 | 37.56 | 38.05 | 36.30 | 36.48 | 207,233 | -0.99(-2.64%) |
Jan 12, 2016 | 36.56 | 37.47 | 36.32 | 37.47 | 230,251 | +1.13(+3.12%) |
Jan 11, 2016 | 37.35 | 37.50 | 35.96 | 36.33 | 117,085 | -1.02(-2.74%) |
Jan 08, 2016 | 37.94 | 38.54 | 37.26 | 37.36 | 331,969 | -0.60(-1.59%) |
Jan 07, 2016 | 38.31 | 38.31 | 37.14 | 37.96 | 155,269 | -0.89(-2.28%) |
Jan 06, 2016 | 38.55 | 39.58 | 38.55 | 38.85 | 170,154 | -0.13(-0.33%) |
Jan 05, 2016 | 39.18 | 39.35 | 38.81 | 38.97 | 215,027 | +0.13(+0.33%) |
Jan 04, 2016 | 39.79 | 39.83 | 38.44 | 38.85 | 226,291 | -1.45(-3.59%) |
Dec 31, 2015 | 40.38 | 40.29 | 40.29 | 40.29 | 125,945 | -0.28(-0.70%) |
Dec 30, 2015 | 40.79 | 40.87 | 40.33 | 40.58 | 85,314 | -0.16(-0.40%) |
Dec 29, 2015 | 40.30 | 40.87 | 40.18 | 40.74 | 92,699 | +0.59(+1.46%) |
Dec 28, 2015 | 39.59 | 40.24 | 39.48 | 40.15 | 79,923 | +0.33(+0.83%) |
Dec 24, 2015 | 39.37 | 39.83 | 39.83 | 39.83 | 59,583 | +0.52(+1.33%) |
Dec 23, 2015 | 39.21 | 39.51 | 39.13 | 39.30 | 112,308 | +0.14(+0.35%) |
Dec 22, 2015 | 38.96 | 39.47 | 38.40 | 39.17 | 120,690 | +0.31(+0.80%) |
Dec 21, 2015 | 39.25 | 39.51 | 38.27 | 38.86 | 126,946 | -0.11(-0.28%) |
Dec 18, 2015 | 38.95 | 39.65 | 38.63 | 38.97 | 395,651 | +0.05(+0.12%) |
Dec 17, 2015 | 38.51 | 39.14 | 38.28 | 38.92 | 189,559 | +0.51(+1.33%) |
Dec 16, 2015 | 38.09 | 38.60 | 37.72 | 38.41 | 162,411 | +0.68(+1.79%) |
Dec 15, 2015 | 37.64 | 38.33 | 37.60 | 37.73 | 287,171 | +0.37(+0.98%) |
Dec 14, 2015 | 37.52 | 37.87 | 36.90 | 37.36 | 125,691 | -0.20(-0.54%) |
Dec 11, 2015 | 37.32 | 38.01 | 37.19 | 37.57 | 106,155 | -0.32(-0.84%) |
Dec 10, 2015 | 37.89 | 38.25 | 37.33 | 37.89 | 125,685 | -0.07(-0.19%) |
Dec 09, 2015 | 38.32 | 39.12 | 37.83 | 37.96 | 96,060 | -0.59(-1.53%) |
Dec 08, 2015 | 38.34 | 38.66 | 38.22 | 38.55 | 83,548 | -0.18(-0.47%) |
Dec 07, 2015 | 38.70 | 39.05 | 38.35 | 38.73 | 118,816 | -0.07(-0.19%) |
Dec 04, 2015 | 38.32 | 38.96 | 38.32 | 38.81 | 101,505 | +0.45(+1.16%) |
Dec 03, 2015 | 38.54 | 38.72 | 38.14 | 38.36 | 333,944 | -0.09(-0.24%) |
Dec 02, 2015 | 38.39 | 38.72 | 38.19 | 38.45 | 196,091 | -0.05(-0.12%) |
Dec 01, 2015 | 38.86 | 39.32 | 38.13 | 38.50 | 168,894 | -0.19(-0.49%) |
Nov 30, 2015 | 39.22 | 39.22 | 38.38 | 38.69 | 197,498 | -0.42(-1.07%) |
Nov 27, 2015 | 39.14 | 39.51 | 38.69 | 39.11 | 75,186 | -0.10(-0.26%) |
Nov 25, 2015 | 38.80 | 39.21 | 39.21 | 39.21 | 135,012 | +0.47(+1.22%) |
Nov 24, 2015 | 38.37 | 39.01 | 38.00 | 38.73 | 147,333 | +0.17(+0.45%) |
Nov 23, 2015 | 38.38 | 38.80 | 38.13 | 38.56 | 112,618 | +0.05(+0.12%) |
Nov 20, 2015 | 38.09 | 38.69 | 37.53 | 38.51 | 338,729 | +0.45(+1.17%) |
Nov 19, 2015 | 38.39 | 38.39 | 37.52 | 38.07 | 218,359 | -0.42(-1.09%) |
Nov 18, 2015 | 38.19 | 38.54 | 37.75 | 38.49 | 215,928 | +0.52(+1.37%) |
Nov 17, 2015 | 37.63 | 38.40 | 37.10 | 37.97 | 234,025 | +0.21(+0.55%) |
Nov 16, 2015 | 35.27 | 38.62 | 35.27 | 37.76 | 619,658 | +2.86(+8.19%) |
Nov 13, 2015 | 35.54 | 35.97 | 34.54 | 34.90 | 245,658 | -0.88(-2.47%) |
Nov 12, 2015 | 36.58 | 36.58 | 35.70 | 35.78 | 126,045 | -0.92(-2.50%) |
Nov 11, 2015 | 37.53 | 37.53 | 36.59 | 36.70 | 100,665 | -0.84(-2.23%) |
Nov 10, 2015 | 37.37 | 37.71 | 37.01 | 37.54 | 177,534 | +0.19(+0.51%) |
Nov 09, 2015 | 37.56 | 37.64 | 36.85 | 37.35 | 122,839 | -0.35(-0.94%) |
Nov 06, 2015 | 37.36 | 37.92 | 36.60 | 37.70 | 119,464 | +0.13(+0.34%) |
Nov 05, 2015 | 37.59 | 37.75 | 37.03 | 37.58 | 127,038 | +0.05(+0.12%) |
Nov 04, 2015 | 37.78 | 38.14 | 37.33 | 37.53 | 133,914 | -0.19(-0.51%) |
Nov 03, 2015 | 38.20 | 38.20 | 37.16 | 37.72 | 240,896 | -0.48(-1.26%) |