Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 36.45 | 37.32 | 36.45 | 37.26 | 1,147,145 | +0.94(+2.60%) |
Jan 28, 2016 | 35.99 | 36.86 | 35.86 | 36.32 | 888,115 | +0.35(+0.97%) |
Jan 27, 2016 | 36.14 | 36.37 | 35.78 | 35.97 | 710,375 | -0.30(-0.82%) |
Jan 26, 2016 | 35.45 | 36.36 | 35.45 | 36.27 | 1,125,668 | +0.91(+2.59%) |
Jan 25, 2016 | 35.06 | 35.57 | 34.83 | 35.35 | 1,052,301 | +0.28(+0.79%) |
Jan 22, 2016 | 34.56 | 35.18 | 34.56 | 35.08 | 1,012,823 | +0.75(+2.18%) |
Jan 21, 2016 | 33.97 | 34.62 | 33.72 | 34.33 | 1,235,538 | +0.63(+1.87%) |
Jan 20, 2016 | 33.79 | 33.96 | 32.76 | 33.70 | 1,848,742 | -0.26(-0.76%) |
Jan 19, 2016 | 33.72 | 34.04 | 33.46 | 33.96 | 2,307,483 | +0.52(+1.55%) |
Jan 15, 2016 | 33.99 | 33.44 | 33.44 | 33.44 | 16,803,176 | -2.26(-6.34%) |
Jan 14, 2016 | 35.27 | 36.05 | 34.93 | 35.70 | 1,554,909 | +0.98(+2.81%) |
Jan 13, 2016 | 35.25 | 35.63 | 34.62 | 34.72 | 543,076 | -0.53(-1.51%) |
Jan 12, 2016 | 35.72 | 35.74 | 34.96 | 35.25 | 692,993 | -0.17(-0.47%) |
Jan 11, 2016 | 35.04 | 35.59 | 35.04 | 35.42 | 502,556 | +0.53(+1.52%) |
Jan 08, 2016 | 35.88 | 35.90 | 34.82 | 34.89 | 687,452 | -0.80(-2.25%) |
Jan 07, 2016 | 36.32 | 36.56 | 35.69 | 35.69 | 708,019 | -1.15(-3.12%) |
Jan 06, 2016 | 36.50 | 36.90 | 36.44 | 36.84 | 597,191 | +0.25(+0.68%) |
Jan 05, 2016 | 35.97 | 36.62 | 35.97 | 36.60 | 756,693 | +0.62(+1.74%) |
Jan 04, 2016 | 35.98 | 36.06 | 35.62 | 35.97 | 791,061 | -0.16(-0.44%) |
Dec 31, 2015 | 36.27 | 36.13 | 36.13 | 36.13 | 753,670 | -0.22(-0.60%) |
Dec 30, 2015 | 36.39 | 36.46 | 36.22 | 36.35 | 345,753 | -0.06(-0.17%) |
Dec 29, 2015 | 36.14 | 36.53 | 36.14 | 36.41 | 685,854 | +0.43(+1.21%) |
Dec 28, 2015 | 35.50 | 36.02 | 35.39 | 35.98 | 443,781 | +0.40(+1.12%) |
Dec 24, 2015 | 35.67 | 35.58 | 35.58 | 35.58 | 237,569 | -0.15(-0.43%) |
Dec 23, 2015 | 35.59 | 35.73 | 35.45 | 35.73 | 407,035 | +0.26(+0.75%) |
Dec 22, 2015 | 35.31 | 35.69 | 35.07 | 35.47 | 505,308 | +0.32(+0.91%) |
Dec 21, 2015 | 35.05 | 35.33 | 34.84 | 35.15 | 590,788 | +0.31(+0.88%) |
Dec 18, 2015 | 35.37 | 35.38 | 34.77 | 34.84 | 1,585,863 | -0.47(-1.32%) |
Dec 17, 2015 | 35.33 | 35.36 | 34.91 | 35.31 | 504,137 | +0.29(+0.83%) |
Dec 16, 2015 | 34.72 | 35.13 | 34.46 | 35.02 | 719,927 | +0.40(+1.15%) |
Dec 15, 2015 | 34.23 | 35.02 | 34.23 | 34.62 | 859,776 | +0.61(+1.79%) |
Dec 14, 2015 | 34.06 | 34.34 | 33.80 | 34.01 | 702,458 | -0.14(-0.40%) |
Dec 11, 2015 | 33.82 | 34.25 | 33.75 | 34.14 | 904,437 | -0.11(-0.32%) |
Dec 10, 2015 | 34.44 | 34.64 | 34.22 | 34.25 | 530,872 | -0.18(-0.54%) |
Dec 09, 2015 | 34.02 | 34.60 | 33.92 | 34.44 | 563,995 | +0.17(+0.50%) |
Dec 08, 2015 | 33.93 | 34.37 | 33.86 | 34.27 | 400,452 | +0.19(+0.56%) |
Dec 07, 2015 | 33.93 | 34.12 | 33.76 | 34.08 | 269,310 | +0.15(+0.45%) |
Dec 04, 2015 | 33.75 | 34.43 | 33.74 | 33.92 | 565,611 | +0.17(+0.51%) |
Dec 03, 2015 | 33.97 | 34.19 | 33.67 | 33.75 | 421,013 | -0.38(-1.12%) |
Dec 02, 2015 | 34.50 | 34.52 | 34.06 | 34.13 | 578,007 | -0.48(-1.39%) |
Dec 01, 2015 | 34.55 | 34.75 | 34.37 | 34.61 | 578,125 | +0.15(+0.43%) |
Nov 30, 2015 | 34.65 | 34.84 | 34.25 | 34.46 | 1,033,762 | -0.14(-0.41%) |
Nov 27, 2015 | 34.37 | 34.72 | 34.29 | 34.60 | 230,354 | +0.09(+0.27%) |
Nov 25, 2015 | 34.31 | 34.51 | 34.51 | 34.51 | 292,530 | +0.16(+0.47%) |
Nov 24, 2015 | 34.25 | 34.44 | 34.03 | 34.35 | 458,142 | -0.12(-0.35%) |
Nov 23, 2015 | 34.46 | 34.61 | 34.33 | 34.47 | 377,006 | -0.02(-0.05%) |
Nov 20, 2015 | 34.36 | 34.64 | 34.28 | 34.49 | 553,736 | +0.23(+0.66%) |
Nov 19, 2015 | 33.83 | 34.31 | 33.78 | 34.27 | 399,369 | +0.45(+1.32%) |
Nov 18, 2015 | 33.52 | 33.86 | 33.23 | 33.82 | 358,741 | +0.22(+0.66%) |
Nov 17, 2015 | 33.56 | 33.89 | 33.48 | 33.60 | 535,388 | -0.02(-0.05%) |
Nov 16, 2015 | 33.23 | 33.62 | 33.06 | 33.62 | 392,884 | +0.56(+1.68%) |
Nov 13, 2015 | 33.41 | 33.71 | 33.01 | 33.06 | 390,301 | -0.37(-1.12%) |
Nov 12, 2015 | 33.64 | 33.98 | 33.31 | 33.43 | 422,580 | -0.29(-0.87%) |
Nov 11, 2015 | 33.72 | 33.83 | 33.37 | 33.73 | 474,098 | +0.09(+0.27%) |
Nov 10, 2015 | 33.45 | 33.79 | 33.39 | 33.64 | 606,071 | +0.21(+0.62%) |
Nov 09, 2015 | 33.96 | 34.03 | 33.13 | 33.43 | 992,826 | -0.75(-2.18%) |
Nov 06, 2015 | 35.09 | 35.24 | 33.99 | 34.17 | 741,697 | -1.19(-3.37%) |
Nov 05, 2015 | 35.09 | 35.42 | 34.87 | 35.37 | 561,424 | +0.26(+0.75%) |
Nov 04, 2015 | 35.40 | 35.57 | 34.99 | 35.10 | 932,371 | -0.16(-0.45%) |
Nov 03, 2015 | 35.23 | 35.38 | 34.85 | 35.26 | 519,272 | +0.07(+0.21%) |