Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 36.19 | 37.06 | 36.19 | 37.00 | 1,155,249 | +0.94(+2.60%) |
Jan 28, 2016 | 35.74 | 36.60 | 35.61 | 36.06 | 894,389 | +0.35(+0.97%) |
Jan 27, 2016 | 35.89 | 36.12 | 35.53 | 35.72 | 715,394 | -0.30(-0.82%) |
Jan 26, 2016 | 35.20 | 36.11 | 35.20 | 36.01 | 1,133,620 | +0.91(+2.59%) |
Jan 25, 2016 | 34.82 | 35.32 | 34.59 | 35.11 | 1,059,734 | +0.28(+0.79%) |
Jan 22, 2016 | 34.31 | 34.93 | 34.31 | 34.83 | 1,019,978 | +0.74(+2.18%) |
Jan 21, 2016 | 33.73 | 34.38 | 33.48 | 34.09 | 1,244,266 | +0.63(+1.87%) |
Jan 20, 2016 | 33.55 | 33.72 | 32.53 | 33.46 | 1,861,802 | -0.26(-0.76%) |
Jan 19, 2016 | 33.48 | 33.80 | 33.23 | 33.72 | 2,323,783 | +0.52(+1.55%) |
Jan 15, 2016 | 33.76 | 33.20 | 33.20 | 33.20 | 16,921,874 | -2.25(-6.34%) |
Jan 14, 2016 | 35.03 | 35.79 | 34.69 | 35.45 | 1,565,893 | +0.97(+2.81%) |
Jan 13, 2016 | 35.01 | 35.38 | 34.38 | 34.48 | 546,912 | -0.53(-1.51%) |
Jan 12, 2016 | 35.47 | 35.49 | 34.72 | 35.01 | 697,888 | -0.17(-0.47%) |
Jan 11, 2016 | 34.79 | 35.34 | 34.79 | 35.17 | 506,106 | +0.53(+1.52%) |
Jan 08, 2016 | 35.63 | 35.65 | 34.57 | 34.65 | 692,309 | -0.80(-2.25%) |
Jan 07, 2016 | 36.06 | 36.31 | 35.44 | 35.44 | 713,021 | -1.14(-3.12%) |
Jan 06, 2016 | 36.24 | 36.64 | 36.19 | 36.58 | 601,410 | +0.25(+0.68%) |
Jan 05, 2016 | 35.72 | 36.36 | 35.72 | 36.34 | 762,039 | +0.62(+1.74%) |
Jan 04, 2016 | 35.73 | 35.81 | 35.37 | 35.72 | 796,649 | -0.16(-0.44%) |
Dec 31, 2015 | 36.02 | 35.88 | 35.88 | 35.88 | 758,994 | -0.21(-0.60%) |
Dec 30, 2015 | 36.14 | 36.20 | 35.96 | 36.09 | 348,195 | -0.06(-0.17%) |
Dec 29, 2015 | 35.88 | 36.27 | 35.88 | 36.16 | 690,699 | +0.43(+1.21%) |
Dec 28, 2015 | 35.25 | 35.77 | 35.14 | 35.72 | 446,916 | +0.40(+1.12%) |
Dec 24, 2015 | 35.42 | 35.33 | 35.33 | 35.33 | 239,247 | -0.15(-0.43%) |
Dec 23, 2015 | 35.34 | 35.48 | 35.20 | 35.48 | 409,910 | +0.26(+0.75%) |
Dec 22, 2015 | 35.06 | 35.44 | 34.82 | 35.22 | 508,878 | +0.32(+0.91%) |
Dec 21, 2015 | 34.81 | 35.08 | 34.60 | 34.90 | 594,961 | +0.31(+0.88%) |
Dec 18, 2015 | 35.13 | 35.13 | 34.53 | 34.59 | 1,597,065 | -0.46(-1.32%) |
Dec 17, 2015 | 35.08 | 35.11 | 34.66 | 35.06 | 507,699 | +0.29(+0.83%) |
Dec 16, 2015 | 34.48 | 34.88 | 34.22 | 34.77 | 725,013 | +0.40(+1.15%) |
Dec 15, 2015 | 33.99 | 34.77 | 33.99 | 34.37 | 865,849 | +0.60(+1.79%) |
Dec 14, 2015 | 33.82 | 34.10 | 33.56 | 33.77 | 707,420 | -0.13(-0.40%) |
Dec 11, 2015 | 33.59 | 34.01 | 33.51 | 33.90 | 910,826 | -0.11(-0.32%) |
Dec 10, 2015 | 34.20 | 34.39 | 33.98 | 34.01 | 534,622 | -0.18(-0.54%) |
Dec 09, 2015 | 33.78 | 34.36 | 33.68 | 34.20 | 567,979 | +0.17(+0.50%) |
Dec 08, 2015 | 33.69 | 34.12 | 33.62 | 34.03 | 403,281 | +0.19(+0.56%) |
Dec 07, 2015 | 33.70 | 33.88 | 33.53 | 33.84 | 271,212 | +0.15(+0.45%) |
Dec 04, 2015 | 33.51 | 34.19 | 33.51 | 33.68 | 569,607 | +0.17(+0.51%) |
Dec 03, 2015 | 33.73 | 33.95 | 33.43 | 33.51 | 423,987 | -0.38(-1.12%) |
Dec 02, 2015 | 34.26 | 34.28 | 33.82 | 33.89 | 582,090 | -0.48(-1.39%) |
Dec 01, 2015 | 34.31 | 34.51 | 34.12 | 34.37 | 582,209 | +0.15(+0.43%) |
Nov 30, 2015 | 34.41 | 34.60 | 34.01 | 34.22 | 1,041,065 | -0.14(-0.41%) |
Nov 27, 2015 | 34.13 | 34.48 | 34.05 | 34.36 | 231,981 | +0.09(+0.27%) |
Nov 25, 2015 | 34.07 | 34.27 | 34.27 | 34.27 | 294,596 | +0.16(+0.47%) |
Nov 24, 2015 | 34.01 | 34.20 | 33.79 | 34.11 | 461,378 | -0.12(-0.35%) |
Nov 23, 2015 | 34.22 | 34.37 | 34.09 | 34.23 | 379,669 | -0.02(-0.05%) |
Nov 20, 2015 | 34.12 | 34.40 | 34.04 | 34.25 | 557,648 | +0.22(+0.66%) |
Nov 19, 2015 | 33.59 | 34.07 | 33.55 | 34.03 | 402,191 | +0.44(+1.32%) |
Nov 18, 2015 | 33.28 | 33.62 | 33.00 | 33.58 | 361,275 | +0.22(+0.66%) |
Nov 17, 2015 | 33.32 | 33.65 | 33.25 | 33.36 | 539,170 | -0.02(-0.05%) |
Nov 16, 2015 | 32.99 | 33.38 | 32.83 | 33.38 | 395,659 | +0.55(+1.68%) |
Nov 13, 2015 | 33.17 | 33.47 | 32.78 | 32.83 | 393,058 | -0.37(-1.12%) |
Nov 12, 2015 | 33.41 | 33.74 | 33.07 | 33.20 | 425,565 | -0.29(-0.87%) |
Nov 11, 2015 | 33.48 | 33.59 | 33.13 | 33.49 | 477,447 | +0.09(+0.27%) |
Nov 10, 2015 | 33.22 | 33.55 | 33.16 | 33.40 | 610,352 | +0.21(+0.62%) |
Nov 09, 2015 | 33.72 | 33.79 | 32.90 | 33.19 | 999,839 | -0.74(-2.18%) |
Nov 06, 2015 | 34.84 | 34.99 | 33.75 | 33.93 | 746,936 | -1.18(-3.37%) |
Nov 05, 2015 | 34.85 | 35.17 | 34.63 | 35.12 | 565,390 | +0.26(+0.75%) |
Nov 04, 2015 | 35.15 | 35.32 | 34.75 | 34.86 | 938,958 | -0.16(-0.45%) |
Nov 03, 2015 | 34.98 | 35.14 | 34.60 | 35.02 | 522,940 | +0.07(+0.21%) |