Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 36.98 | 37.03 | 36.79 | 37.02 | 12,702 | +0.30(+0.81%) |
Jan 28, 2016 | 36.55 | 36.88 | 36.55 | 36.72 | 137,859 | +0.04(+0.10%) |
Jan 27, 2016 | 36.60 | 36.75 | 36.60 | 36.68 | 1,162 | +0.12(+0.32%) |
Jan 26, 2016 | 36.48 | 36.69 | 36.48 | 36.56 | 24,354 | -0.02(-0.05%) |
Jan 25, 2016 | 36.46 | 36.58 | 36.46 | 36.58 | 4,791 | -0.07(-0.19%) |
Jan 22, 2016 | 36.70 | 36.70 | 36.53 | 36.65 | 14,842 | +0.24(+0.65%) |
Jan 21, 2016 | 36.26 | 36.43 | 36.24 | 36.41 | 3,068 | +0.14(+0.38%) |
Jan 20, 2016 | 36.61 | 36.61 | 36.27 | 36.27 | 1,809 | -0.22(-0.61%) |
Jan 19, 2016 | 36.79 | 36.80 | 36.44 | 36.49 | 12,699 | -0.34(-0.93%) |
Jan 15, 2016 | 36.71 | 36.83 | 36.83 | 36.83 | 2,227 | +0.11(+0.30%) |
Jan 14, 2016 | 36.80 | 37.06 | 36.53 | 36.73 | 94,097 | -0.14(-0.37%) |
Jan 13, 2016 | 36.97 | 36.98 | 36.78 | 36.86 | 1,663 | -0.19(-0.52%) |
Jan 12, 2016 | 37.24 | 37.24 | 37.06 | 37.06 | 1,937 | -0.16(-0.44%) |
Jan 11, 2016 | 37.29 | 37.29 | 37.02 | 37.22 | 3,179 | +0.03(+0.08%) |
Jan 08, 2016 | 37.33 | 37.34 | 37.19 | 37.19 | 10,295 | -0.06(-0.16%) |
Jan 07, 2016 | 37.31 | 37.38 | 37.23 | 37.25 | 18,534 | -0.24(-0.63%) |
Jan 06, 2016 | 37.46 | 37.59 | 37.45 | 37.49 | 3,142 | -0.14(-0.37%) |
Jan 05, 2016 | 37.49 | 37.68 | 37.49 | 37.63 | 5,781 | -0.05(-0.13%) |
Jan 04, 2016 | 37.45 | 37.67 | 37.45 | 37.67 | 5,327 | -0.31(-0.82%) |
Dec 31, 2015 | 37.78 | 37.99 | 37.99 | 37.99 | 101 | +0.24(+0.64%) |
Dec 30, 2015 | 37.92 | 38.02 | 37.74 | 37.74 | 22,674 | -0.19(-0.49%) |
Dec 29, 2015 | 37.90 | 37.94 | 37.83 | 37.93 | 4,996 | +0.11(+0.29%) |
Dec 28, 2015 | 37.83 | 38.02 | 37.79 | 37.82 | 8,008 | -0.18(-0.48%) |
Dec 24, 2015 | 37.94 | 38.00 | 38.00 | 38.00 | 2,329 | +0.12(+0.33%) |
Dec 23, 2015 | 37.75 | 37.94 | 37.67 | 37.88 | 8,113 | +0.11(+0.28%) |
Dec 22, 2015 | 37.67 | 37.77 | 37.61 | 37.77 | 27,387 | +0.21(+0.55%) |
Dec 21, 2015 | 37.56 | 37.56 | 37.56 | 37.56 | 315 | +0.11(+0.30%) |
Dec 18, 2015 | 37.66 | 37.67 | 37.44 | 37.45 | 12,117 | -0.25(-0.67%) |
Dec 17, 2015 | 38.08 | 38.08 | 37.59 | 37.70 | 7,587 | -0.06(-0.15%) |
Dec 16, 2015 | 37.69 | 37.90 | 37.51 | 37.76 | 2,368 | +0.19(+0.52%) |
Dec 15, 2015 | 37.56 | 37.60 | 37.46 | 37.57 | 9,369 | +0.22(+0.60%) |
Dec 14, 2015 | 37.50 | 37.50 | 37.25 | 37.34 | 3,687 | -0.11(-0.29%) |
Dec 11, 2015 | 37.59 | 37.60 | 37.43 | 37.45 | 5,106 | -0.26(-0.70%) |
Dec 10, 2015 | 37.89 | 37.92 | 37.61 | 37.71 | 6,267 | +0.07(+0.18%) |
Dec 09, 2015 | 37.81 | 37.84 | 37.64 | 37.65 | 27,203 | -0.10(-0.26%) |
Dec 08, 2015 | 37.75 | 37.76 | 37.62 | 37.74 | 10,104 | -0.12(-0.31%) |
Dec 07, 2015 | 37.92 | 37.92 | 37.86 | 37.86 | 2,335 | -0.11(-0.28%) |
Dec 03, 2015 | 38.12 | 38.12 | 37.95 | 37.97 | 1 | +0.06(+0.15%) |
Dec 02, 2015 | 37.99 | 38.09 | 37.91 | 37.91 | 6,506 | -0.18(-0.46%) |
Dec 01, 2015 | 38.08 | 38.12 | 37.98 | 38.08 | 5,676 | -0.03(-0.08%) |
Nov 30, 2015 | 38.11 | 38.11 | 38.11 | 38.11 | 499 | +0.22(+0.59%) |
Nov 27, 2015 | 37.79 | 37.89 | 37.79 | 37.89 | 1,029 | -0.10(-0.26%) |
Nov 25, 2015 | 38.00 | 37.99 | 37.99 | 37.99 | 2,776 | +0.16(+0.43%) |
Nov 24, 2015 | 37.90 | 37.92 | 37.82 | 37.82 | 5,638 | -0.20(-0.52%) |
Nov 23, 2015 | 37.77 | 38.02 | 37.77 | 38.02 | 2,729 | +0.05(+0.12%) |
Nov 19, 2015 | 37.96 | 37.99 | 37.96 | 37.98 | 85 | +0.04(+0.10%) |
Nov 18, 2015 | 37.37 | 37.95 | 37.37 | 37.94 | 1,498 | +0.09(+0.23%) |
Nov 17, 2015 | 37.79 | 37.85 | 37.73 | 37.85 | 73,200 | +0.12(+0.31%) |
Nov 16, 2015 | 37.68 | 37.73 | 37.57 | 37.73 | 9,480 | +0.18(+0.49%) |
Nov 13, 2015 | 37.48 | 37.58 | 36.99 | 37.55 | 19,435 | -0.22(-0.58%) |
Nov 12, 2015 | 37.83 | 38.10 | 37.72 | 37.77 | 32,342 | -0.15(-0.40%) |
Nov 11, 2015 | 37.98 | 37.98 | 37.84 | 37.92 | 13,744 | -0.06(-0.15%) |
Nov 10, 2015 | 38.14 | 38.14 | 37.94 | 37.98 | 2,863 | +0.10(+0.26%) |
Nov 09, 2015 | 37.98 | 37.98 | 37.87 | 37.88 | 8,950 | -0.06(-0.17%) |
Nov 06, 2015 | 37.55 | 38.09 | 37.55 | 37.94 | 26,929 | +0.07(+0.19%) |
Nov 05, 2015 | 37.94 | 37.99 | 37.87 | 37.87 | 3,037 | -0.11(-0.29%) |
Nov 04, 2015 | 38.08 | 38.17 | 37.98 | 37.98 | 3,763 | -0.09(-0.24%) |
Nov 03, 2015 | 37.80 | 38.11 | 37.80 | 38.07 | 7,604 | +0.04(+0.10%) |