Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 35.67 | 36.43 | 35.67 | 36.41 | 390,626 | +0.86(+2.43%) |
Jan 28, 2016 | 35.48 | 35.76 | 35.37 | 35.54 | 226,509 | +0.28(+0.80%) |
Jan 27, 2016 | 35.29 | 35.92 | 35.19 | 35.26 | 297,979 | -0.01(-0.04%) |
Jan 26, 2016 | 35.15 | 35.58 | 35.15 | 35.27 | 243,568 | +0.22(+0.62%) |
Jan 25, 2016 | 35.23 | 35.29 | 34.95 | 35.05 | 247,975 | -0.24(-0.68%) |
Jan 22, 2016 | 35.12 | 35.32 | 34.85 | 35.29 | 306,816 | +0.56(+1.61%) |
Jan 21, 2016 | 34.14 | 34.91 | 33.98 | 34.73 | 549,333 | +1.16(+3.46%) |
Jan 20, 2016 | 33.99 | 34.09 | 33.25 | 33.57 | 348,389 | -0.72(-2.10%) |
Jan 19, 2016 | 34.71 | 34.89 | 34.06 | 34.29 | 372,585 | -0.31(-0.90%) |
Jan 15, 2016 | 34.07 | 34.60 | 34.60 | 34.60 | 375,571 | +0.01(+0.04%) |
Jan 14, 2016 | 34.34 | 34.86 | 34.28 | 34.59 | 248,012 | +0.37(+1.08%) |
Jan 13, 2016 | 35.13 | 35.16 | 34.05 | 34.22 | 340,832 | -0.82(-2.34%) |
Jan 12, 2016 | 35.00 | 35.26 | 34.68 | 35.04 | 312,568 | +0.19(+0.54%) |
Jan 11, 2016 | 34.68 | 34.95 | 34.60 | 34.85 | 264,438 | +0.29(+0.84%) |
Jan 08, 2016 | 35.08 | 35.10 | 34.52 | 34.56 | 349,587 | -0.38(-1.08%) |
Jan 07, 2016 | 34.85 | 35.39 | 34.76 | 34.94 | 306,377 | -0.36(-1.03%) |
Jan 06, 2016 | 34.95 | 35.42 | 34.89 | 35.30 | 324,013 | +0.07(+0.19%) |
Jan 05, 2016 | 34.79 | 35.34 | 34.74 | 35.24 | 273,351 | +0.49(+1.42%) |
Jan 04, 2016 | 34.94 | 35.00 | 34.60 | 34.74 | 485,820 | -0.51(-1.44%) |
Dec 31, 2015 | 35.50 | 35.25 | 35.25 | 35.25 | 297,373 | -0.36(-1.00%) |
Dec 30, 2015 | 35.81 | 35.94 | 35.56 | 35.61 | 138,406 | -0.21(-0.59%) |
Dec 29, 2015 | 35.66 | 35.88 | 35.58 | 35.82 | 183,893 | +0.27(+0.76%) |
Dec 28, 2015 | 35.21 | 35.66 | 35.03 | 35.55 | 281,431 | +0.25(+0.72%) |
Dec 24, 2015 | 35.26 | 35.29 | 35.29 | 35.29 | 133,129 | +0.13(+0.37%) |
Dec 23, 2015 | 35.16 | 35.28 | 34.97 | 35.16 | 235,418 | +0.12(+0.35%) |
Dec 22, 2015 | 34.38 | 35.07 | 34.17 | 35.04 | 508,755 | +0.88(+2.57%) |
Dec 21, 2015 | 34.54 | 34.82 | 33.98 | 34.16 | 710,698 | -0.30(-0.86%) |
Dec 18, 2015 | 34.70 | 34.73 | 34.30 | 34.46 | 1,819,698 | -0.36(-1.04%) |
Dec 17, 2015 | 35.40 | 35.52 | 34.73 | 34.82 | 497,344 | -0.57(-1.62%) |
Dec 16, 2015 | 35.65 | 35.79 | 35.06 | 35.39 | 497,007 | -0.13(-0.36%) |
Dec 15, 2015 | 35.59 | 35.78 | 35.45 | 35.52 | 260,828 | +0.12(+0.34%) |
Dec 14, 2015 | 35.52 | 35.96 | 35.36 | 35.40 | 371,373 | -0.16(-0.46%) |
Dec 11, 2015 | 35.81 | 35.94 | 35.38 | 35.56 | 506,579 | -0.51(-1.41%) |
Dec 10, 2015 | 36.28 | 36.32 | 35.85 | 36.07 | 374,527 | -0.15(-0.41%) |
Dec 09, 2015 | 36.67 | 36.89 | 36.09 | 36.22 | 231,856 | -0.56(-1.52%) |
Dec 08, 2015 | 37.16 | 37.16 | 36.69 | 36.78 | 287,608 | -0.52(-1.40%) |
Dec 07, 2015 | 37.27 | 37.50 | 37.11 | 37.30 | 240,936 | -0.05(-0.13%) |
Dec 04, 2015 | 36.86 | 37.43 | 36.86 | 37.35 | 179,290 | +0.54(+1.46%) |
Dec 03, 2015 | 37.21 | 37.76 | 36.46 | 36.81 | 408,868 | -0.23(-0.63%) |
Dec 02, 2015 | 37.32 | 37.39 | 37.03 | 37.04 | 600,911 | -0.21(-0.57%) |
Dec 01, 2015 | 37.43 | 37.74 | 37.24 | 37.26 | 273,700 | -0.13(-0.36%) |
Nov 30, 2015 | 37.23 | 37.45 | 37.16 | 37.39 | 195,718 | +0.20(+0.53%) |
Nov 27, 2015 | 37.09 | 37.22 | 36.95 | 37.19 | 94,429 | +0.13(+0.36%) |
Nov 25, 2015 | 37.20 | 37.06 | 37.06 | 37.06 | 105,847 | -0.09(-0.25%) |
Nov 24, 2015 | 37.14 | 37.25 | 36.87 | 37.15 | 195,495 | -0.23(-0.62%) |
Nov 23, 2015 | 37.26 | 37.48 | 37.23 | 37.38 | 172,833 | +0.04(+0.09%) |
Nov 20, 2015 | 37.17 | 37.38 | 36.96 | 37.35 | 189,000 | +0.32(+0.86%) |
Nov 19, 2015 | 37.10 | 37.11 | 36.84 | 37.03 | 294,915 | -0.08(-0.23%) |
Nov 18, 2015 | 36.90 | 37.20 | 36.82 | 37.11 | 303,984 | +0.30(+0.83%) |
Nov 17, 2015 | 36.99 | 37.08 | 36.73 | 36.81 | 350,022 | -0.13(-0.34%) |
Nov 16, 2015 | 36.47 | 36.99 | 36.43 | 36.94 | 364,347 | +0.37(+1.00%) |
Nov 13, 2015 | 36.80 | 36.87 | 36.49 | 36.57 | 241,384 | -0.23(-0.61%) |
Nov 12, 2015 | 37.19 | 37.22 | 36.68 | 36.80 | 264,698 | -0.50(-1.35%) |
Nov 11, 2015 | 37.47 | 37.51 | 37.18 | 37.30 | 170,021 | -0.14(-0.38%) |
Nov 10, 2015 | 37.07 | 37.48 | 37.07 | 37.44 | 295,247 | +0.30(+0.80%) |
Nov 09, 2015 | 37.31 | 37.31 | 36.84 | 37.14 | 428,481 | -0.18(-0.49%) |
Nov 06, 2015 | 36.89 | 37.33 | 36.53 | 37.33 | 587,142 | +0.49(+1.34%) |
Nov 05, 2015 | 36.97 | 37.32 | 36.52 | 36.83 | 564,088 | -0.20(-0.55%) |
Nov 04, 2015 | 37.19 | 37.31 | 36.98 | 37.04 | 268,109 | -0.12(-0.32%) |
Nov 03, 2015 | 37.33 | 37.43 | 37.11 | 37.16 | 374,429 | -0.25(-0.68%) |