Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 32.13 | 33.22 | 32.03 | 33.18 | 357,294 | +1.11(+3.46%) |
Jan 28, 2016 | 33.34 | 33.34 | 31.40 | 32.07 | 234,528 | -1.03(-3.11%) |
Jan 27, 2016 | 32.78 | 33.56 | 32.64 | 33.10 | 379,817 | +0.10(+0.30%) |
Jan 26, 2016 | 33.43 | 33.81 | 32.54 | 33.00 | 478,184 | -0.31(-0.93%) |
Jan 25, 2016 | 33.01 | 33.99 | 32.90 | 33.31 | 572,798 | -0.04(-0.12%) |
Jan 22, 2016 | 33.96 | 34.55 | 33.23 | 33.35 | 505,436 | -0.11(-0.33%) |
Jan 21, 2016 | 34.50 | 34.58 | 33.42 | 33.46 | 352,947 | -0.96(-2.79%) |
Jan 20, 2016 | 33.55 | 34.75 | 32.50 | 34.42 | 593,076 | +0.44(+1.29%) |
Jan 19, 2016 | 34.19 | 35.18 | 33.48 | 33.98 | 273,703 | +0.06(+0.18%) |
Jan 15, 2016 | 33.36 | 33.92 | 33.92 | 33.92 | 427,200 | -0.46(-1.34%) |
Jan 14, 2016 | 33.68 | 35.03 | 33.42 | 34.38 | 341,327 | +0.81(+2.41%) |
Jan 13, 2016 | 34.61 | 35.28 | 32.71 | 33.57 | 698,965 | -0.93(-2.70%) |
Jan 12, 2016 | 34.60 | 35.20 | 34.10 | 34.50 | 732,566 | +0.29(+0.85%) |
Jan 11, 2016 | 35.05 | 35.21 | 33.45 | 34.21 | 278,691 | -0.56(-1.61%) |
Jan 08, 2016 | 36.75 | 36.98 | 34.66 | 34.77 | 331,898 | -1.98(-5.39%) |
Jan 07, 2016 | 37.02 | 37.25 | 36.43 | 36.75 | 402,955 | -0.79(-2.10%) |
Jan 06, 2016 | 36.81 | 37.62 | 36.67 | 37.54 | 252,330 | +0.05(+0.13%) |
Jan 05, 2016 | 37.07 | 37.52 | 36.60 | 37.49 | 314,862 | +0.43(+1.16%) |
Jan 04, 2016 | 37.20 | 37.52 | 35.94 | 37.06 | 792,790 | -0.75(-1.98%) |
Dec 31, 2015 | 38.85 | 37.81 | 37.81 | 37.81 | 354,400 | -1.20(-3.08%) |
Dec 30, 2015 | 39.28 | 39.52 | 38.92 | 39.01 | 207,525 | -0.31(-0.79%) |
Dec 29, 2015 | 38.80 | 39.46 | 38.02 | 39.32 | 319,893 | +0.71(+1.84%) |
Dec 28, 2015 | 37.73 | 38.66 | 37.55 | 38.61 | 247,565 | +0.83(+2.20%) |
Dec 24, 2015 | 38.02 | 37.78 | 37.78 | 37.78 | 106,900 | -0.33(-0.87%) |
Dec 23, 2015 | 36.82 | 38.35 | 36.67 | 38.11 | 359,947 | +1.46(+3.98%) |
Dec 22, 2015 | 36.60 | 36.87 | 36.24 | 36.65 | 428,677 | +0.11(+0.30%) |
Dec 21, 2015 | 36.34 | 36.61 | 35.83 | 36.54 | 243,499 | +0.37(+1.02%) |
Dec 18, 2015 | 36.08 | 36.71 | 36.08 | 36.17 | 439,696 | -0.04(-0.11%) |
Dec 17, 2015 | 36.53 | 36.82 | 36.12 | 36.21 | 228,738 | -0.35(-0.96%) |
Dec 16, 2015 | 36.89 | 37.22 | 36.18 | 36.56 | 584,200 | -0.22(-0.60%) |
Dec 15, 2015 | 36.94 | 37.44 | 36.10 | 36.78 | 519,849 | +0.07(+0.19%) |
Dec 14, 2015 | 36.44 | 37.17 | 36.08 | 36.71 | 306,515 | +0.42(+1.16%) |
Dec 11, 2015 | 36.61 | 37.27 | 36.01 | 36.29 | 238,652 | -1.15(-3.07%) |
Dec 10, 2015 | 36.69 | 37.64 | 36.64 | 37.44 | 334,728 | +0.80(+2.18%) |
Dec 09, 2015 | 36.73 | 37.43 | 36.31 | 36.64 | 301,902 | -0.28(-0.76%) |
Dec 08, 2015 | 36.04 | 37.29 | 35.88 | 36.92 | 456,090 | +0.64(+1.76%) |
Dec 07, 2015 | 36.46 | 36.66 | 35.62 | 36.28 | 419,222 | -0.16(-0.44%) |
Dec 04, 2015 | 36.74 | 37.22 | 36.36 | 36.44 | 537,955 | -0.31(-0.84%) |
Dec 03, 2015 | 36.94 | 37.05 | 36.10 | 36.75 | 458,808 | -0.15(-0.41%) |
Dec 02, 2015 | 37.39 | 37.44 | 34.12 | 36.90 | 402,946 | -0.37(-0.99%) |
Dec 01, 2015 | 36.82 | 37.37 | 36.53 | 37.27 | 841,691 | +0.68(+1.86%) |
Nov 30, 2015 | 36.63 | 37.08 | 36.03 | 36.59 | 489,565 | +0.01(+0.03%) |
Nov 27, 2015 | 36.32 | 36.88 | 36.05 | 36.58 | 86,550 | +0.39(+1.08%) |
Nov 25, 2015 | 35.42 | 36.19 | 36.19 | 36.19 | 231,800 | +0.91(+2.58%) |
Nov 24, 2015 | 34.62 | 35.61 | 34.58 | 35.28 | 944,174 | +0.51(+1.47%) |
Nov 23, 2015 | 34.72 | 35.25 | 34.61 | 34.77 | 524,666 | -0.07(-0.20%) |
Nov 20, 2015 | 34.88 | 35.03 | 34.42 | 34.84 | 379,579 | +0.19(+0.55%) |
Nov 19, 2015 | 35.00 | 35.00 | 34.63 | 34.65 | 309,438 | -0.35(-1.00%) |
Nov 18, 2015 | 34.73 | 35.00 | 33.98 | 35.00 | 478,495 | +0.30(+0.86%) |
Nov 17, 2015 | 33.95 | 35.00 | 33.28 | 34.70 | 500,416 | +0.70(+2.06%) |
Nov 16, 2015 | 33.25 | 34.00 | 33.09 | 34.00 | 388,692 | +0.73(+2.19%) |
Nov 13, 2015 | 32.79 | 33.76 | 32.46 | 33.27 | 861,465 | +0.27(+0.82%) |
Nov 12, 2015 | 34.74 | 35.05 | 32.94 | 33.00 | 1,212,403 | -1.99(-5.69%) |
Nov 11, 2015 | 37.19 | 37.23 | 34.99 | 34.99 | 1,029,333 | -1.98(-5.36%) |
Nov 10, 2015 | 37.05 | 37.57 | 36.92 | 36.97 | 767,004 | -0.09(-0.24%) |
Nov 09, 2015 | 35.98 | 37.24 | 35.82 | 37.06 | 789,529 | +0.97(+2.69%) |
Nov 06, 2015 | 40.15 | 40.21 | 34.58 | 36.09 | 2,297,880 | +4.39(+13.85%) |
Nov 05, 2015 | 31.78 | 32.04 | 31.37 | 31.70 | 647,049 | -0.19(-0.60%) |
Nov 04, 2015 | 30.50 | 31.97 | 29.04 | 31.89 | 406,619 | +1.66(+5.49%) |
Nov 03, 2015 | 30.37 | 30.98 | 29.90 | 30.23 | 752,303 | -0.18(-0.59%) |