Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 37.18 | 37.72 | 36.94 | 37.64 | 68,964 | +0.79(+2.14%) |
Jan 28, 2016 | 37.23 | 37.36 | 36.75 | 36.85 | 65,461 | -0.20(-0.54%) |
Jan 27, 2016 | 36.69 | 37.67 | 36.34 | 37.05 | 113,477 | +0.40(+1.09%) |
Jan 26, 2016 | 36.04 | 37.11 | 35.86 | 36.65 | 127,836 | +0.96(+2.69%) |
Jan 25, 2016 | 35.45 | 36.65 | 35.22 | 35.69 | 86,562 | +0.23(+0.65%) |
Jan 22, 2016 | 37.85 | 37.85 | 34.65 | 35.46 | 62,846 | +1.02(+2.96%) |
Jan 21, 2016 | 35.02 | 35.26 | 34.32 | 34.44 | 140,525 | -0.49(-1.40%) |
Jan 20, 2016 | 34.91 | 35.21 | 34.06 | 34.93 | 140,199 | -0.69(-1.94%) |
Jan 19, 2016 | 35.53 | 35.82 | 34.93 | 35.62 | 109,314 | +0.56(+1.60%) |
Jan 15, 2016 | 35.71 | 35.06 | 35.06 | 35.06 | 72,300 | -1.32(-3.63%) |
Jan 14, 2016 | 36.29 | 36.74 | 35.50 | 36.38 | 125,028 | +0.23(+0.64%) |
Jan 13, 2016 | 37.22 | 37.39 | 36.02 | 36.15 | 96,613 | -0.76(-2.06%) |
Jan 12, 2016 | 38.03 | 38.79 | 36.36 | 36.91 | 102,568 | -0.74(-1.97%) |
Jan 11, 2016 | 37.50 | 38.27 | 37.23 | 37.65 | 48,618 | +0.22(+0.59%) |
Jan 08, 2016 | 37.54 | 37.87 | 36.96 | 37.43 | 52,581 | +0.17(+0.46%) |
Jan 07, 2016 | 37.10 | 37.46 | 36.87 | 37.26 | 60,841 | -0.24(-0.64%) |
Jan 06, 2016 | 37.67 | 38.06 | 37.40 | 37.50 | 82,437 | -0.63(-1.65%) |
Jan 05, 2016 | 38.58 | 38.70 | 37.40 | 38.13 | 122,919 | -0.60(-1.55%) |
Jan 04, 2016 | 40.02 | 40.02 | 38.29 | 38.73 | 158,569 | -2.08(-5.10%) |
Dec 31, 2015 | 40.77 | 40.81 | 40.81 | 40.81 | 38,600 | -0.13(-0.32%) |
Dec 30, 2015 | 41.58 | 41.76 | 40.94 | 40.94 | 46,304 | -0.61(-1.47%) |
Dec 29, 2015 | 41.75 | 41.99 | 41.19 | 41.55 | 41,467 | +0.02(+0.05%) |
Dec 28, 2015 | 41.10 | 41.60 | 40.73 | 41.53 | 34,956 | +0.26(+0.63%) |
Dec 24, 2015 | 41.71 | 41.27 | 41.27 | 41.27 | 18,500 | -0.34(-0.82%) |
Dec 23, 2015 | 41.23 | 41.70 | 40.95 | 41.61 | 53,446 | +0.59(+1.44%) |
Dec 22, 2015 | 40.56 | 41.05 | 40.22 | 41.02 | 42,690 | +0.71(+1.76%) |
Dec 21, 2015 | 39.55 | 40.43 | 39.11 | 40.31 | 59,229 | +0.77(+1.95%) |
Dec 18, 2015 | 40.29 | 40.29 | 39.11 | 39.54 | 178,268 | -0.98(-2.42%) |
Dec 17, 2015 | 41.11 | 41.14 | 40.16 | 40.52 | 61,292 | -0.43(-1.05%) |
Dec 16, 2015 | 40.51 | 41.04 | 39.97 | 40.95 | 56,012 | +0.83(+2.07%) |
Dec 15, 2015 | 40.63 | 40.63 | 39.94 | 40.12 | 66,700 | -0.05(-0.12%) |
Dec 14, 2015 | 39.92 | 40.31 | 39.29 | 40.17 | 100,371 | +0.12(+0.30%) |
Dec 11, 2015 | 40.51 | 40.91 | 39.82 | 40.05 | 44,571 | -0.74(-1.81%) |
Dec 10, 2015 | 41.52 | 41.52 | 40.65 | 40.79 | 80,499 | -0.53(-1.28%) |
Dec 09, 2015 | 41.95 | 42.42 | 41.06 | 41.32 | 94,210 | -0.81(-1.92%) |
Dec 08, 2015 | 41.19 | 42.31 | 41.14 | 42.13 | 97,881 | +0.64(+1.54%) |
Dec 07, 2015 | 41.23 | 41.65 | 40.75 | 41.49 | 68,096 | +0.30(+0.73%) |
Dec 04, 2015 | 40.89 | 41.62 | 40.89 | 41.19 | 53,259 | +0.22(+0.54%) |
Dec 03, 2015 | 41.16 | 41.27 | 40.42 | 40.97 | 51,540 | -0.02(-0.05%) |
Dec 02, 2015 | 41.51 | 41.59 | 40.78 | 40.99 | 31,897 | -0.57(-1.37%) |
Dec 01, 2015 | 41.76 | 41.89 | 41.09 | 41.56 | 55,193 | -0.13(-0.31%) |
Nov 30, 2015 | 41.64 | 41.89 | 41.07 | 41.69 | 66,979 | -0.20(-0.48%) |
Nov 27, 2015 | 41.65 | 42.05 | 41.50 | 41.89 | 20,524 | +0.25(+0.60%) |
Nov 25, 2015 | 41.86 | 41.64 | 41.64 | 41.64 | 31,700 | -0.15(-0.36%) |
Nov 24, 2015 | 41.79 | 41.91 | 41.32 | 41.79 | 57,890 | -0.23(-0.55%) |
Nov 23, 2015 | 42.19 | 42.41 | 41.90 | 42.02 | 46,202 | -0.15(-0.36%) |
Nov 20, 2015 | 42.53 | 42.59 | 41.77 | 42.17 | 35,626 | -0.36(-0.85%) |
Nov 19, 2015 | 42.38 | 42.65 | 42.05 | 42.53 | 43,707 | +0.20(+0.47%) |
Nov 18, 2015 | 41.51 | 42.38 | 41.30 | 42.33 | 58,549 | +1.06(+2.57%) |
Nov 17, 2015 | 40.89 | 41.53 | 40.89 | 41.27 | 49,679 | +0.38(+0.93%) |
Nov 16, 2015 | 40.34 | 40.89 | 39.79 | 40.89 | 56,428 | +0.57(+1.41%) |
Nov 13, 2015 | 40.11 | 40.52 | 40.08 | 40.32 | 42,246 | -0.02(-0.05%) |
Nov 12, 2015 | 40.98 | 40.98 | 40.26 | 40.34 | 70,774 | -0.79(-1.92%) |
Nov 11, 2015 | 41.52 | 41.58 | 40.95 | 41.13 | 46,620 | -0.15(-0.36%) |
Nov 10, 2015 | 42.08 | 42.08 | 41.24 | 41.28 | 57,571 | -0.79(-1.88%) |
Nov 09, 2015 | 42.03 | 42.31 | 41.76 | 42.07 | 71,190 | -0.16(-0.38%) |
Nov 06, 2015 | 42.68 | 42.68 | 41.75 | 42.23 | 46,085 | -0.46(-1.08%) |
Nov 05, 2015 | 42.16 | 42.95 | 42.16 | 42.69 | 103,902 | +0.36(+0.85%) |
Nov 04, 2015 | 42.29 | 42.73 | 42.06 | 42.33 | 71,077 | +0.21(+0.50%) |
Nov 03, 2015 | 43.28 | 43.29 | 41.94 | 42.12 | 144,494 | -1.24(-2.86%) |