Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 32.13 | 34.62 | 32.01 | 34.55 | 424,066 | +2.38(+7.40%) |
Jan 28, 2016 | 32.69 | 33.13 | 31.94 | 32.17 | 290,075 | -0.06(-0.20%) |
Jan 27, 2016 | 32.78 | 33.39 | 32.17 | 32.24 | 249,411 | -0.49(-1.49%) |
Jan 26, 2016 | 32.40 | 33.23 | 31.82 | 32.72 | 216,016 | +0.22(+0.68%) |
Jan 25, 2016 | 33.20 | 33.26 | 32.17 | 32.50 | 343,316 | -0.70(-2.10%) |
Jan 22, 2016 | 32.01 | 33.78 | 31.96 | 33.20 | 420,982 | +2.11(+6.80%) |
Jan 21, 2016 | 31.13 | 32.69 | 30.76 | 31.09 | 268,826 | -0.02(-0.06%) |
Jan 20, 2016 | 30.42 | 31.57 | 29.06 | 31.10 | 828,331 | -0.20(-0.65%) |
Jan 19, 2016 | 33.15 | 33.76 | 30.93 | 31.31 | 517,817 | -1.65(-5.02%) |
Jan 15, 2016 | 32.22 | 32.96 | 32.96 | 32.96 | 371,419 | -0.31(-0.94%) |
Jan 14, 2016 | 32.82 | 33.40 | 31.85 | 33.27 | 516,301 | +0.47(+1.43%) |
Jan 13, 2016 | 33.67 | 35.71 | 32.73 | 32.81 | 491,142 | -0.67(-2.00%) |
Jan 12, 2016 | 33.93 | 34.61 | 32.92 | 33.48 | 232,953 | -0.06(-0.16%) |
Jan 11, 2016 | 33.55 | 34.31 | 32.97 | 33.53 | 388,868 | +0.14(+0.41%) |
Jan 08, 2016 | 34.43 | 35.06 | 33.15 | 33.39 | 360,415 | -0.74(-2.18%) |
Jan 07, 2016 | 35.87 | 36.37 | 33.90 | 34.14 | 746,716 | -2.66(-7.22%) |
Jan 06, 2016 | 36.89 | 37.37 | 36.05 | 36.79 | 331,374 | -0.66(-1.77%) |
Jan 05, 2016 | 38.95 | 39.42 | 37.19 | 37.46 | 294,120 | -1.42(-3.64%) |
Jan 04, 2016 | 38.88 | 39.71 | 37.69 | 38.87 | 331,813 | -0.97(-2.42%) |
Dec 31, 2015 | 38.68 | 39.84 | 39.84 | 39.84 | 145,130 | +0.70(+1.78%) |
Dec 30, 2015 | 39.16 | 39.52 | 38.36 | 39.14 | 131,218 | -0.07(-0.19%) |
Dec 29, 2015 | 38.33 | 39.32 | 38.33 | 39.21 | 176,403 | +1.18(+3.09%) |
Dec 28, 2015 | 39.00 | 39.62 | 37.89 | 38.04 | 129,228 | -1.45(-3.68%) |
Dec 24, 2015 | 38.60 | 39.49 | 39.49 | 39.49 | 93,997 | +0.82(+2.12%) |
Dec 23, 2015 | 38.61 | 39.41 | 38.12 | 38.67 | 225,359 | +0.30(+0.79%) |
Dec 22, 2015 | 36.45 | 38.49 | 36.17 | 38.37 | 191,124 | +1.86(+5.09%) |
Dec 21, 2015 | 36.96 | 37.34 | 36.37 | 36.51 | 221,943 | -0.33(-0.90%) |
Dec 18, 2015 | 37.86 | 38.32 | 36.19 | 36.84 | 361,575 | -1.19(-3.12%) |
Dec 17, 2015 | 39.05 | 39.33 | 38.01 | 38.03 | 372,392 | -0.67(-1.73%) |
Dec 16, 2015 | 37.12 | 38.86 | 36.88 | 38.70 | 377,773 | +1.83(+4.96%) |
Dec 15, 2015 | 36.56 | 37.13 | 36.56 | 36.87 | 339,749 | +0.47(+1.29%) |
Dec 14, 2015 | 35.43 | 36.70 | 35.07 | 36.40 | 551,827 | +0.88(+2.48%) |
Dec 11, 2015 | 36.00 | 36.79 | 34.84 | 35.52 | 484,228 | -1.11(-3.04%) |
Dec 10, 2015 | 36.24 | 36.77 | 35.89 | 36.63 | 414,366 | +0.32(+0.89%) |
Dec 09, 2015 | 36.97 | 37.46 | 35.77 | 36.31 | 646,693 | -0.99(-2.66%) |
Dec 08, 2015 | 36.12 | 38.01 | 36.10 | 37.30 | 422,409 | +0.74(+2.01%) |
Dec 07, 2015 | 35.87 | 36.77 | 35.16 | 36.56 | 261,037 | +0.48(+1.32%) |
Dec 04, 2015 | 35.85 | 36.55 | 35.31 | 36.09 | 180,183 | +0.42(+1.19%) |
Dec 03, 2015 | 36.68 | 36.77 | 35.26 | 35.66 | 249,257 | -0.69(-1.90%) |
Dec 02, 2015 | 36.83 | 37.21 | 35.95 | 36.35 | 219,076 | -0.49(-1.32%) |
Dec 01, 2015 | 37.44 | 37.81 | 36.54 | 36.84 | 351,789 | -0.74(-1.96%) |
Nov 30, 2015 | 37.97 | 38.26 | 36.11 | 37.58 | 533,389 | -0.19(-0.51%) |
Nov 27, 2015 | 37.90 | 38.48 | 36.99 | 37.77 | 198,842 | -0.11(-0.29%) |
Nov 25, 2015 | 37.04 | 37.88 | 37.88 | 37.88 | 183,969 | +0.40(+1.05%) |
Nov 24, 2015 | 36.68 | 37.97 | 36.46 | 37.48 | 342,842 | +0.75(+2.05%) |
Nov 23, 2015 | 35.57 | 37.91 | 35.39 | 36.73 | 322,077 | +1.08(+3.02%) |
Nov 20, 2015 | 35.77 | 36.47 | 35.29 | 35.65 | 274,956 | +0.06(+0.15%) |
Nov 19, 2015 | 35.64 | 35.77 | 34.92 | 35.60 | 113,268 | -0.23(-0.64%) |
Nov 18, 2015 | 33.79 | 35.90 | 33.70 | 35.83 | 273,367 | +2.05(+6.07%) |
Nov 17, 2015 | 34.37 | 35.24 | 33.74 | 33.78 | 211,611 | -0.39(-1.13%) |
Nov 16, 2015 | 33.97 | 34.38 | 32.64 | 34.17 | 325,909 | +0.05(+0.13%) |
Nov 13, 2015 | 34.54 | 35.27 | 33.83 | 34.12 | 327,806 | -0.71(-2.03%) |
Nov 12, 2015 | 34.94 | 36.06 | 34.72 | 34.83 | 245,229 | -1.08(-3.00%) |
Nov 11, 2015 | 36.00 | 36.79 | 35.33 | 35.90 | 292,067 | -0.11(-0.31%) |
Nov 10, 2015 | 36.36 | 36.89 | 35.63 | 36.01 | 364,317 | -0.32(-0.89%) |
Nov 09, 2015 | 36.96 | 37.20 | 35.49 | 36.34 | 430,262 | -0.62(-1.69%) |
Nov 06, 2015 | 37.09 | 37.83 | 36.61 | 36.96 | 330,994 | -0.40(-1.06%) |
Nov 05, 2015 | 37.26 | 38.62 | 36.31 | 37.36 | 888,987 | -0.36(-0.95%) |
Nov 04, 2015 | 31.71 | 38.99 | 31.71 | 37.71 | 1,972,854 | +3.48(+10.18%) |
Nov 03, 2015 | 33.48 | 34.52 | 32.25 | 34.23 | 473,412 | +0.76(+2.28%) |