Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 36.70 | 37.58 | 36.70 | 37.52 | 1,139,293 | +0.95(+2.60%) |
Jan 28, 2016 | 36.24 | 37.11 | 36.11 | 36.57 | 882,036 | +0.35(+0.97%) |
Jan 27, 2016 | 36.39 | 36.62 | 36.03 | 36.22 | 705,513 | -0.30(-0.82%) |
Jan 26, 2016 | 35.69 | 36.61 | 35.69 | 36.52 | 1,117,963 | +0.92(+2.59%) |
Jan 25, 2016 | 35.30 | 35.81 | 35.07 | 35.60 | 1,045,097 | +0.28(+0.79%) |
Jan 22, 2016 | 34.79 | 35.42 | 34.79 | 35.32 | 1,005,890 | +0.75(+2.18%) |
Jan 21, 2016 | 34.20 | 34.86 | 33.95 | 34.56 | 1,227,081 | +0.63(+1.87%) |
Jan 20, 2016 | 34.02 | 34.20 | 32.99 | 33.93 | 1,836,087 | -0.26(-0.76%) |
Jan 19, 2016 | 33.95 | 34.28 | 33.69 | 34.19 | 2,291,687 | +0.52(+1.55%) |
Jan 15, 2016 | 34.23 | 33.67 | 33.67 | 33.67 | 16,688,151 | -2.28(-6.34%) |
Jan 14, 2016 | 35.52 | 36.30 | 35.17 | 35.95 | 1,544,265 | +0.98(+2.81%) |
Jan 13, 2016 | 35.50 | 35.87 | 34.86 | 34.96 | 539,358 | -0.54(-1.51%) |
Jan 12, 2016 | 35.97 | 35.98 | 35.20 | 35.50 | 688,249 | -0.17(-0.47%) |
Jan 11, 2016 | 35.28 | 35.84 | 35.28 | 35.67 | 499,116 | +0.54(+1.52%) |
Jan 08, 2016 | 36.13 | 36.14 | 35.06 | 35.13 | 682,746 | -0.81(-2.25%) |
Jan 07, 2016 | 36.57 | 36.82 | 35.93 | 35.94 | 703,173 | -1.16(-3.12%) |
Jan 06, 2016 | 36.75 | 37.15 | 36.69 | 37.10 | 593,103 | +0.25(+0.68%) |
Jan 05, 2016 | 36.22 | 36.87 | 36.22 | 36.85 | 751,513 | +0.63(+1.74%) |
Jan 04, 2016 | 36.23 | 36.31 | 35.86 | 36.22 | 785,645 | -0.16(-0.45%) |
Dec 31, 2015 | 36.52 | 36.38 | 36.38 | 36.38 | 748,511 | -0.22(-0.60%) |
Dec 30, 2015 | 36.64 | 36.71 | 36.47 | 36.60 | 343,386 | -0.06(-0.17%) |
Dec 29, 2015 | 36.39 | 36.78 | 36.39 | 36.66 | 681,159 | +0.44(+1.21%) |
Dec 28, 2015 | 35.75 | 36.27 | 35.63 | 36.22 | 440,743 | +0.40(+1.12%) |
Dec 24, 2015 | 35.91 | 35.82 | 35.82 | 35.82 | 235,942 | -0.15(-0.43%) |
Dec 23, 2015 | 35.83 | 35.98 | 35.69 | 35.98 | 404,248 | +0.27(+0.75%) |
Dec 22, 2015 | 35.56 | 35.93 | 35.31 | 35.71 | 501,849 | +0.32(+0.91%) |
Dec 21, 2015 | 35.30 | 35.57 | 35.08 | 35.39 | 586,743 | +0.31(+0.88%) |
Dec 18, 2015 | 35.62 | 35.62 | 35.01 | 35.08 | 1,575,007 | -0.47(-1.32%) |
Dec 17, 2015 | 35.57 | 35.60 | 35.15 | 35.55 | 500,686 | +0.29(+0.83%) |
Dec 16, 2015 | 34.96 | 35.37 | 34.70 | 35.26 | 714,999 | +0.40(+1.15%) |
Dec 15, 2015 | 34.47 | 35.26 | 34.47 | 34.86 | 853,890 | +0.61(+1.79%) |
Dec 14, 2015 | 34.30 | 34.58 | 34.03 | 34.24 | 697,650 | -0.14(-0.40%) |
Dec 11, 2015 | 34.06 | 34.48 | 33.98 | 34.38 | 898,246 | -0.11(-0.32%) |
Dec 10, 2015 | 34.68 | 34.87 | 34.46 | 34.49 | 527,238 | -0.19(-0.54%) |
Dec 09, 2015 | 34.26 | 34.84 | 34.15 | 34.68 | 560,134 | +0.17(+0.50%) |
Dec 08, 2015 | 34.16 | 34.60 | 34.09 | 34.50 | 397,711 | +0.19(+0.56%) |
Dec 07, 2015 | 34.17 | 34.35 | 33.99 | 34.31 | 267,466 | +0.15(+0.45%) |
Dec 04, 2015 | 33.98 | 34.67 | 33.98 | 34.16 | 561,739 | +0.17(+0.51%) |
Dec 03, 2015 | 34.21 | 34.42 | 33.90 | 33.98 | 418,131 | -0.38(-1.12%) |
Dec 02, 2015 | 34.74 | 34.76 | 34.29 | 34.37 | 574,050 | -0.48(-1.39%) |
Dec 01, 2015 | 34.79 | 34.99 | 34.60 | 34.85 | 574,168 | +0.15(+0.43%) |
Nov 30, 2015 | 34.89 | 35.08 | 34.48 | 34.70 | 1,026,686 | -0.14(-0.41%) |
Nov 27, 2015 | 34.61 | 34.96 | 34.52 | 34.84 | 228,777 | +0.09(+0.27%) |
Nov 25, 2015 | 34.55 | 34.75 | 34.75 | 34.75 | 290,528 | +0.16(+0.47%) |
Nov 24, 2015 | 34.48 | 34.68 | 34.27 | 34.59 | 455,006 | -0.12(-0.35%) |
Nov 23, 2015 | 34.70 | 34.85 | 34.56 | 34.71 | 374,425 | -0.02(-0.05%) |
Nov 20, 2015 | 34.59 | 34.88 | 34.52 | 34.73 | 549,946 | +0.23(+0.66%) |
Nov 19, 2015 | 34.06 | 34.55 | 34.02 | 34.50 | 396,636 | +0.45(+1.32%) |
Nov 18, 2015 | 33.75 | 34.09 | 33.46 | 34.05 | 356,285 | +0.22(+0.66%) |
Nov 17, 2015 | 33.79 | 34.12 | 33.71 | 33.83 | 531,723 | -0.02(-0.05%) |
Nov 16, 2015 | 33.45 | 33.85 | 33.29 | 33.85 | 390,194 | +0.56(+1.68%) |
Nov 13, 2015 | 33.64 | 33.94 | 33.24 | 33.29 | 387,629 | -0.38(-1.12%) |
Nov 12, 2015 | 33.87 | 34.22 | 33.53 | 33.66 | 419,687 | -0.30(-0.87%) |
Nov 11, 2015 | 33.95 | 34.06 | 33.60 | 33.96 | 470,853 | +0.09(+0.27%) |
Nov 10, 2015 | 33.68 | 34.02 | 33.62 | 33.87 | 601,922 | +0.21(+0.62%) |
Nov 09, 2015 | 34.19 | 34.27 | 33.36 | 33.66 | 986,030 | -0.75(-2.18%) |
Nov 06, 2015 | 35.33 | 35.48 | 34.22 | 34.41 | 736,620 | -1.20(-3.37%) |
Nov 05, 2015 | 35.33 | 35.67 | 35.11 | 35.61 | 557,580 | +0.26(+0.75%) |
Nov 04, 2015 | 35.65 | 35.82 | 35.23 | 35.35 | 925,989 | -0.16(-0.45%) |
Nov 03, 2015 | 35.47 | 35.63 | 35.09 | 35.51 | 515,717 | +0.07(+0.21%) |