Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 34.37 | 35.22 | 34.26 | 35.11 | 33,840 | +0.46(+1.33%) |
Jan 28, 2016 | 34.93 | 34.93 | 34.47 | 34.64 | 17,086 | -0.10(-0.29%) |
Jan 27, 2016 | 34.67 | 35.25 | 34.64 | 34.74 | 37,880 | -0.33(-0.93%) |
Jan 26, 2016 | 34.68 | 35.15 | 34.65 | 35.07 | 100,304 | +0.43(+1.25%) |
Jan 25, 2016 | 34.53 | 34.95 | 34.50 | 34.64 | 38,624 | -0.10(-0.29%) |
Jan 22, 2016 | 34.17 | 34.85 | 34.17 | 34.73 | 30,063 | +0.59(+1.72%) |
Jan 21, 2016 | 33.78 | 34.29 | 33.35 | 34.15 | 188,029 | +0.40(+1.18%) |
Jan 20, 2016 | 34.01 | 34.01 | 33.23 | 33.75 | 100,061 | -0.72(-2.07%) |
Jan 19, 2016 | 34.91 | 34.93 | 34.29 | 34.46 | 105,385 | -0.17(-0.50%) |
Jan 15, 2016 | 34.93 | 34.64 | 34.64 | 34.64 | 166,581 | -1.09(-3.04%) |
Jan 14, 2016 | 35.62 | 35.93 | 35.39 | 35.72 | 84,064 | -0.04(-0.10%) |
Jan 13, 2016 | 36.35 | 36.41 | 35.59 | 35.76 | 71,049 | -0.72(-1.96%) |
Jan 12, 2016 | 36.28 | 36.54 | 36.03 | 36.47 | 37,573 | +0.31(+0.85%) |
Jan 11, 2016 | 36.44 | 36.44 | 35.80 | 36.17 | 32,407 | +0.09(+0.25%) |
Jan 08, 2016 | 36.51 | 36.57 | 35.97 | 36.07 | 113,846 | +0.01(+0.03%) |
Jan 07, 2016 | 36.03 | 36.36 | 35.31 | 36.07 | 23,081 | -0.26(-0.72%) |
Jan 06, 2016 | 36.33 | 36.39 | 35.89 | 36.33 | 116,597 | -0.66(-1.79%) |
Jan 05, 2016 | 37.03 | 37.07 | 36.61 | 36.99 | 95,190 | -0.43(-1.14%) |
Jan 04, 2016 | 37.15 | 37.41 | 36.66 | 37.41 | 153,734 | -0.21(-0.55%) |
Dec 31, 2015 | 37.78 | 37.62 | 37.62 | 37.62 | 80,970 | -0.35(-0.93%) |
Dec 30, 2015 | 38.03 | 38.11 | 37.91 | 37.98 | 42,483 | -0.12(-0.31%) |
Dec 29, 2015 | 37.60 | 38.11 | 37.60 | 38.09 | 53,149 | +0.51(+1.35%) |
Dec 28, 2015 | 37.62 | 37.67 | 37.24 | 37.59 | 43,140 | -0.22(-0.57%) |
Dec 24, 2015 | 37.57 | 37.80 | 37.80 | 37.80 | 36,563 | +0.16(+0.43%) |
Dec 23, 2015 | 37.45 | 37.65 | 37.26 | 37.64 | 19,523 | +0.34(+0.92%) |
Dec 22, 2015 | 37.31 | 37.54 | 36.69 | 37.30 | 49,348 | +0.14(+0.37%) |
Dec 21, 2015 | 37.47 | 37.62 | 37.01 | 37.16 | 172,815 | +0.08(+0.23%) |
Dec 18, 2015 | 36.90 | 37.21 | 36.80 | 37.08 | 609,393 | +0.43(+1.18%) |
Dec 17, 2015 | 37.00 | 37.12 | 36.64 | 36.64 | 11,491 | -0.33(-0.90%) |
Dec 16, 2015 | 36.91 | 37.16 | 36.54 | 36.98 | 18,516 | +0.48(+1.31%) |
Dec 15, 2015 | 36.71 | 36.80 | 36.42 | 36.50 | 32,658 | -0.34(-0.92%) |
Dec 14, 2015 | 36.82 | 36.91 | 36.45 | 36.84 | 49,710 | +0.39(+1.06%) |
Dec 11, 2015 | 36.41 | 36.75 | 36.40 | 36.46 | 14,672 | -0.10(-0.27%) |
Dec 10, 2015 | 36.82 | 36.89 | 36.55 | 36.55 | 39,264 | -0.27(-0.73%) |
Dec 09, 2015 | 36.84 | 37.16 | 36.60 | 36.82 | 31,697 | +0.02(+0.05%) |
Dec 08, 2015 | 36.97 | 36.97 | 36.64 | 36.81 | 41,638 | -0.33(-0.90%) |
Dec 07, 2015 | 37.27 | 37.28 | 37.05 | 37.14 | 22,538 | -0.08(-0.22%) |
Dec 04, 2015 | 36.72 | 37.29 | 36.72 | 37.22 | 46,417 | +0.50(+1.37%) |
Dec 03, 2015 | 36.73 | 36.94 | 36.51 | 36.72 | 21,687 | +0.19(+0.52%) |
Dec 02, 2015 | 36.58 | 36.73 | 36.46 | 36.53 | 48,965 | -0.12(-0.32%) |
Dec 01, 2015 | 36.73 | 36.73 | 36.46 | 36.64 | 8,817 | +0.34(+0.94%) |
Nov 30, 2015 | 36.64 | 36.64 | 36.30 | 36.30 | 43,222 | -0.10(-0.27%) |
Nov 27, 2015 | 36.35 | 36.42 | 36.14 | 36.40 | 4,212 | +0.42(+1.18%) |
Nov 25, 2015 | 36.16 | 35.98 | 35.98 | 35.98 | 13,448 | +0.04(+0.10%) |
Nov 24, 2015 | 35.75 | 35.96 | 35.44 | 35.94 | 32,257 | +0.15(+0.43%) |
Nov 23, 2015 | 35.90 | 36.07 | 35.69 | 35.79 | 23,161 | -0.13(-0.35%) |
Nov 20, 2015 | 35.84 | 36.01 | 35.82 | 35.92 | 20,024 | +0.19(+0.53%) |
Nov 19, 2015 | 35.84 | 36.12 | 35.73 | 35.73 | 210,977 | +0.53(+1.51%) |
Nov 18, 2015 | 35.21 | 35.21 | 34.88 | 35.20 | 32,127 | +0.13(+0.36%) |
Nov 17, 2015 | 35.37 | 35.44 | 34.99 | 35.07 | 188,597 | -0.04(-0.10%) |
Nov 16, 2015 | 34.95 | 35.21 | 34.84 | 35.11 | 13,773 | +0.20(+0.57%) |
Nov 13, 2015 | 34.91 | 35.07 | 34.73 | 34.91 | 51,816 | -0.01(-0.03%) |
Nov 12, 2015 | 35.02 | 35.31 | 34.92 | 34.92 | 11,668 | -0.26(-0.74%) |
Nov 11, 2015 | 35.32 | 35.54 | 35.18 | 35.18 | 28,285 | +0.05(+0.15%) |
Nov 10, 2015 | 34.91 | 35.23 | 34.42 | 35.12 | 11,867 | -0.22(-0.61%) |
Nov 09, 2015 | 35.39 | 35.60 | 35.14 | 35.34 | 80,205 | -0.14(-0.41%) |
Nov 06, 2015 | 35.45 | 35.66 | 35.13 | 35.48 | 41,735 | +0.28(+0.79%) |
Nov 05, 2015 | 35.41 | 35.51 | 35.21 | 35.21 | 32,902 | -0.22(-0.63%) |
Nov 04, 2015 | 35.47 | 35.55 | 35.35 | 35.43 | 25,040 | -0.23(-0.66%) |
Nov 03, 2015 | 35.71 | 35.80 | 35.57 | 35.66 | 33,167 | -0.27(-0.75%) |