Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 37.89 | 38.49 | 37.82 | 38.48 | 76,427 | +0.80(+2.12%) |
Jan 28, 2016 | 37.61 | 37.77 | 37.41 | 37.69 | 188,519 | +0.44(+1.19%) |
Jan 27, 2016 | 37.35 | 37.73 | 37.10 | 37.24 | 158,680 | -0.09(-0.23%) |
Jan 26, 2016 | 37.04 | 37.41 | 37.04 | 37.33 | 80,906 | +0.49(+1.33%) |
Jan 25, 2016 | 37.02 | 37.21 | 36.84 | 36.84 | 150,106 | -0.21(-0.56%) |
Jan 22, 2016 | 36.56 | 37.14 | 36.56 | 37.05 | 127,923 | +0.66(+1.81%) |
Jan 21, 2016 | 36.18 | 36.49 | 35.95 | 36.39 | 52,272 | +0.19(+0.54%) |
Jan 20, 2016 | 36.14 | 36.32 | 35.49 | 36.19 | 241,910 | -0.46(-1.25%) |
Jan 19, 2016 | 36.67 | 36.78 | 36.40 | 36.65 | 233,334 | +0.46(+1.26%) |
Jan 15, 2016 | 36.24 | 36.19 | 36.19 | 36.19 | 95,583 | -0.73(-1.99%) |
Jan 14, 2016 | 36.85 | 37.14 | 36.65 | 36.93 | 165,543 | +0.19(+0.53%) |
Jan 13, 2016 | 37.43 | 37.43 | 36.73 | 36.73 | 29,509 | -0.61(-1.62%) |
Jan 12, 2016 | 37.35 | 37.43 | 37.05 | 37.34 | 78,882 | +0.27(+0.72%) |
Jan 11, 2016 | 37.08 | 37.18 | 36.80 | 37.07 | 53,866 | +0.32(+0.86%) |
Jan 08, 2016 | 37.28 | 37.28 | 36.73 | 36.75 | 65,530 | -0.30(-0.80%) |
Jan 07, 2016 | 37.18 | 37.43 | 37.01 | 37.05 | 41,695 | -0.49(-1.31%) |
Jan 06, 2016 | 37.38 | 37.67 | 37.38 | 37.54 | 22,498 | -0.33(-0.88%) |
Jan 05, 2016 | 37.71 | 37.94 | 37.51 | 37.87 | 1,538,083 | +0.09(+0.25%) |
Jan 04, 2016 | 37.84 | 37.97 | 37.43 | 37.78 | 537,953 | -0.57(-1.48%) |
Dec 31, 2015 | 38.59 | 38.35 | 38.35 | 38.35 | 16,011 | -0.46(-1.18%) |
Dec 30, 2015 | 38.99 | 38.99 | 38.78 | 38.81 | 125,859 | -0.20(-0.51%) |
Dec 29, 2015 | 38.92 | 39.06 | 38.92 | 39.00 | 260,286 | +0.33(+0.86%) |
Dec 28, 2015 | 38.56 | 38.67 | 38.50 | 38.67 | 29,208 | +0.03(+0.09%) |
Dec 24, 2015 | 38.69 | 38.64 | 38.64 | 38.64 | 18,437 | -0.06(-0.15%) |
Dec 23, 2015 | 38.43 | 38.72 | 38.40 | 38.69 | 49,749 | +0.49(+1.29%) |
Dec 22, 2015 | 37.95 | 38.31 | 37.91 | 38.20 | 30,707 | +0.32(+0.84%) |
Dec 21, 2015 | 37.98 | 38.01 | 37.74 | 37.88 | 37,080 | +0.24(+0.64%) |
Dec 18, 2015 | 38.08 | 38.13 | 37.64 | 37.64 | 29,579 | -0.59(-1.55%) |
Dec 17, 2015 | 38.69 | 38.69 | 38.23 | 38.23 | 51,782 | -0.54(-1.40%) |
Dec 16, 2015 | 38.26 | 38.77 | 38.24 | 38.77 | 43,751 | +0.76(+2.00%) |
Dec 15, 2015 | 38.10 | 38.16 | 37.91 | 38.01 | 43,604 | +0.18(+0.46%) |
Dec 14, 2015 | 37.67 | 37.86 | 37.41 | 37.84 | 33,271 | +0.26(+0.68%) |
Dec 11, 2015 | 37.74 | 37.79 | 37.46 | 37.58 | 50,415 | -0.44(-1.16%) |
Dec 10, 2015 | 38.17 | 38.26 | 37.97 | 38.02 | 26,066 | +0.01(+0.02%) |
Dec 09, 2015 | 38.21 | 38.44 | 37.91 | 38.01 | 71,523 | -0.38(-1.00%) |
Dec 08, 2015 | 38.31 | 38.40 | 38.20 | 38.40 | 24,451 | -0.26(-0.67%) |
Dec 07, 2015 | 38.56 | 38.66 | 38.52 | 38.66 | 17,163 | +0.11(+0.29%) |
Dec 04, 2015 | 38.01 | 38.57 | 38.01 | 38.55 | 24,064 | +0.52(+1.36%) |
Dec 03, 2015 | 38.27 | 38.37 | 37.89 | 38.03 | 107,111 | -0.18(-0.46%) |
Dec 02, 2015 | 38.41 | 38.44 | 38.19 | 38.20 | 84,027 | -0.20(-0.51%) |
Dec 01, 2015 | 38.26 | 38.46 | 38.21 | 38.40 | 118,219 | +0.22(+0.59%) |
Nov 30, 2015 | 38.46 | 38.46 | 38.13 | 38.17 | 34,604 | -0.26(-0.68%) |
Nov 27, 2015 | 38.50 | 38.56 | 38.42 | 38.44 | 15,086 | -0.00(-0.01%) |
Nov 25, 2015 | 38.38 | 38.44 | 38.44 | 38.44 | 17,883 | +0.11(+0.30%) |
Nov 24, 2015 | 38.09 | 38.40 | 38.07 | 38.32 | 92,268 | +0.05(+0.13%) |
Nov 23, 2015 | 38.22 | 38.37 | 38.19 | 38.28 | 29,807 | +0.13(+0.35%) |
Nov 20, 2015 | 38.46 | 38.59 | 38.14 | 38.14 | 70,161 | -0.23(-0.61%) |
Nov 19, 2015 | 38.32 | 38.42 | 38.32 | 38.37 | 25,488 | +0.23(+0.61%) |
Nov 18, 2015 | 37.80 | 38.16 | 37.80 | 38.14 | 24,983 | +0.41(+1.09%) |
Nov 17, 2015 | 37.84 | 37.98 | 37.67 | 37.73 | 48,455 | -0.04(-0.10%) |
Nov 16, 2015 | 37.19 | 37.77 | 37.19 | 37.77 | 140,726 | +0.59(+1.59%) |
Nov 13, 2015 | 37.30 | 37.39 | 37.10 | 37.17 | 49,888 | -0.35(-0.94%) |
Nov 12, 2015 | 37.79 | 37.79 | 37.52 | 37.52 | 25,326 | -0.46(-1.21%) |
Nov 11, 2015 | 37.97 | 38.07 | 37.92 | 37.99 | 17,315 | +0.30(+0.79%) |
Nov 10, 2015 | 37.60 | 37.75 | 37.52 | 37.69 | 77,677 | -0.08(-0.20%) |
Nov 09, 2015 | 37.76 | 37.77 | 37.52 | 37.76 | 299,299 | -0.24(-0.64%) |
Nov 06, 2015 | 38.22 | 38.22 | 37.78 | 38.01 | 35,071 | -0.41(-1.07%) |
Nov 05, 2015 | 38.41 | 38.55 | 38.31 | 38.42 | 54,286 | -0.03(-0.09%) |
Nov 04, 2015 | 38.63 | 38.65 | 38.31 | 38.45 | 145,915 | -0.05(-0.14%) |
Nov 03, 2015 | 38.45 | 38.61 | 38.26 | 38.50 | 112,290 | -0.13(-0.35%) |