Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 35.69 | 36.99 | 35.45 | 36.60 | 846,245 | +1.47(+4.18%) |
Jan 28, 2016 | 35.70 | 36.03 | 34.47 | 35.13 | 314,988 | -0.27(-0.76%) |
Jan 27, 2016 | 36.34 | 36.51 | 35.02 | 35.40 | 532,808 | -0.96(-2.64%) |
Jan 26, 2016 | 36.15 | 36.73 | 35.06 | 36.36 | 385,779 | +0.30(+0.83%) |
Jan 25, 2016 | 36.06 | 36.97 | 35.80 | 36.06 | 391,017 | -0.10(-0.28%) |
Jan 22, 2016 | 35.49 | 36.31 | 34.94 | 36.16 | 303,220 | +1.22(+3.49%) |
Jan 21, 2016 | 34.79 | 36.02 | 34.20 | 34.94 | 804,825 | +0.08(+0.23%) |
Jan 20, 2016 | 32.65 | 35.34 | 32.13 | 34.86 | 487,052 | +1.86(+5.64%) |
Jan 19, 2016 | 35.09 | 35.24 | 32.29 | 33.00 | 338,907 | -1.63(-4.71%) |
Jan 15, 2016 | 34.44 | 34.63 | 34.63 | 34.63 | 289,000 | -0.31(-0.89%) |
Jan 14, 2016 | 34.51 | 35.30 | 33.40 | 34.94 | 394,852 | +0.70(+2.04%) |
Jan 13, 2016 | 36.16 | 36.41 | 34.03 | 34.24 | 414,592 | -1.92(-5.31%) |
Jan 12, 2016 | 34.86 | 36.21 | 34.51 | 36.16 | 404,719 | +1.79(+5.21%) |
Jan 11, 2016 | 36.21 | 37.12 | 33.74 | 34.37 | 775,752 | -0.89(-2.52%) |
Jan 08, 2016 | 36.72 | 36.77 | 35.15 | 35.26 | 389,066 | -1.14(-3.13%) |
Jan 07, 2016 | 37.55 | 37.68 | 35.85 | 36.40 | 388,810 | -1.83(-4.79%) |
Jan 06, 2016 | 38.11 | 39.22 | 37.85 | 38.23 | 389,571 | -0.36(-0.93%) |
Jan 05, 2016 | 38.10 | 38.99 | 38.01 | 38.59 | 392,650 | +0.50(+1.31%) |
Jan 04, 2016 | 39.21 | 39.29 | 38.02 | 38.09 | 437,730 | -1.92(-4.80%) |
Dec 31, 2015 | 40.16 | 40.01 | 40.01 | 40.01 | 429,100 | -0.27(-0.67%) |
Dec 30, 2015 | 39.85 | 40.49 | 39.54 | 40.28 | 276,979 | +0.44(+1.10%) |
Dec 29, 2015 | 39.49 | 39.87 | 39.43 | 39.84 | 232,393 | +0.48(+1.22%) |
Dec 28, 2015 | 39.17 | 39.61 | 38.84 | 39.36 | 152,029 | +0.03(+0.08%) |
Dec 24, 2015 | 39.02 | 39.33 | 39.33 | 39.33 | 131,600 | +0.34(+0.87%) |
Dec 23, 2015 | 38.64 | 39.12 | 38.39 | 38.99 | 201,319 | +0.53(+1.38%) |
Dec 22, 2015 | 38.50 | 38.92 | 38.02 | 38.46 | 188,730 | +0.09(+0.23%) |
Dec 21, 2015 | 38.20 | 38.82 | 37.87 | 38.37 | 231,211 | +0.07(+0.18%) |
Dec 18, 2015 | 37.38 | 38.36 | 37.33 | 38.30 | 1,951,298 | +0.77(+2.05%) |
Dec 17, 2015 | 38.25 | 38.54 | 37.33 | 37.53 | 363,348 | -0.58(-1.52%) |
Dec 16, 2015 | 38.05 | 38.86 | 37.59 | 38.11 | 422,461 | +0.24(+0.63%) |
Dec 15, 2015 | 36.32 | 38.24 | 36.31 | 37.87 | 422,165 | +1.59(+4.38%) |
Dec 14, 2015 | 36.13 | 36.63 | 35.95 | 36.28 | 424,417 | +0.28(+0.78%) |
Dec 11, 2015 | 36.12 | 36.70 | 35.82 | 36.00 | 294,484 | -0.68(-1.85%) |
Dec 10, 2015 | 36.49 | 36.97 | 36.34 | 36.68 | 173,835 | +0.18(+0.49%) |
Dec 09, 2015 | 36.71 | 37.41 | 36.48 | 36.50 | 300,100 | -0.38(-1.03%) |
Dec 08, 2015 | 36.76 | 37.95 | 36.41 | 36.88 | 266,538 | -0.17(-0.46%) |
Dec 07, 2015 | 37.74 | 37.89 | 36.87 | 37.05 | 266,885 | -0.69(-1.83%) |
Dec 04, 2015 | 36.72 | 37.90 | 36.47 | 37.74 | 325,146 | +1.13(+3.09%) |
Dec 03, 2015 | 37.90 | 38.62 | 36.26 | 36.61 | 432,421 | -1.10(-2.92%) |
Dec 02, 2015 | 37.92 | 38.58 | 37.61 | 37.71 | 396,924 | -0.24(-0.63%) |
Dec 01, 2015 | 37.95 | 38.22 | 37.37 | 37.95 | 439,031 | +0.28(+0.74%) |
Nov 30, 2015 | 38.62 | 38.79 | 37.63 | 37.67 | 329,559 | -0.95(-2.46%) |
Nov 27, 2015 | 38.33 | 38.82 | 38.33 | 38.62 | 298,844 | +0.31(+0.81%) |
Nov 25, 2015 | 38.62 | 38.31 | 38.31 | 38.31 | 197,200 | -0.31(-0.80%) |
Nov 24, 2015 | 37.75 | 38.98 | 37.74 | 38.62 | 273,374 | +0.88(+2.33%) |
Nov 23, 2015 | 37.50 | 38.44 | 37.38 | 37.74 | 315,364 | +0.37(+0.99%) |
Nov 20, 2015 | 37.14 | 37.50 | 36.91 | 37.37 | 252,171 | +0.45(+1.22%) |
Nov 19, 2015 | 37.04 | 37.50 | 36.77 | 36.92 | 450,808 | -0.09(-0.24%) |
Nov 18, 2015 | 36.44 | 37.48 | 36.33 | 37.01 | 528,245 | +0.66(+1.82%) |
Nov 17, 2015 | 36.11 | 36.90 | 35.70 | 36.35 | 846,817 | +0.38(+1.06%) |
Nov 16, 2015 | 36.63 | 36.86 | 35.67 | 35.97 | 416,036 | -0.58(-1.59%) |
Nov 13, 2015 | 36.12 | 36.98 | 35.65 | 36.55 | 302,822 | +0.30(+0.83%) |
Nov 12, 2015 | 35.79 | 36.46 | 35.44 | 36.25 | 258,422 | +0.37(+1.03%) |
Nov 11, 2015 | 35.75 | 36.33 | 35.27 | 35.88 | 545,485 | +0.10(+0.28%) |
Nov 10, 2015 | 35.59 | 35.99 | 35.17 | 35.78 | 402,595 | -0.02(-0.06%) |
Nov 09, 2015 | 34.66 | 36.19 | 34.46 | 35.80 | 351,651 | +0.95(+2.73%) |
Nov 06, 2015 | 34.50 | 34.98 | 32.54 | 34.85 | 744,819 | +1.07(+3.17%) |
Nov 05, 2015 | 34.15 | 34.48 | 33.75 | 33.78 | 259,199 | -0.23(-0.68%) |
Nov 04, 2015 | 33.56 | 34.01 | 33.18 | 34.01 | 458,871 | +0.48(+1.43%) |
Nov 03, 2015 | 33.12 | 33.66 | 32.63 | 33.53 | 306,098 | +0.33(+0.99%) |