Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 34.74 | 35.53 | 34.68 | 35.51 | 2,084,542 | +1.00(+2.89%) |
Jan 28, 2016 | 34.45 | 34.69 | 34.05 | 34.51 | 1,011,981 | +0.41(+1.21%) |
Jan 27, 2016 | 33.39 | 34.46 | 33.34 | 34.10 | 1,900,788 | +0.87(+2.63%) |
Jan 26, 2016 | 32.96 | 33.45 | 32.87 | 33.23 | 1,036,981 | +0.40(+1.23%) |
Jan 25, 2016 | 33.50 | 33.53 | 32.77 | 32.82 | 1,058,940 | -0.76(-2.26%) |
Jan 22, 2016 | 33.57 | 33.73 | 33.13 | 33.58 | 1,061,517 | +0.59(+1.80%) |
Jan 21, 2016 | 32.83 | 33.40 | 32.81 | 32.99 | 1,876,232 | +0.11(+0.32%) |
Jan 20, 2016 | 33.01 | 33.35 | 32.70 | 32.88 | 3,514,798 | -0.77(-2.28%) |
Jan 19, 2016 | 34.47 | 34.47 | 33.32 | 33.65 | 1,736,984 | -0.36(-1.07%) |
Jan 15, 2016 | 33.51 | 34.01 | 34.01 | 34.01 | 1,762,278 | -0.32(-0.92%) |
Jan 14, 2016 | 33.88 | 34.55 | 33.75 | 34.33 | 1,559,247 | +0.58(+1.71%) |
Jan 13, 2016 | 34.52 | 34.71 | 33.65 | 33.76 | 1,700,418 | -0.69(-2.01%) |
Jan 12, 2016 | 34.68 | 34.79 | 34.07 | 34.45 | 1,958,525 | +0.05(+0.14%) |
Jan 11, 2016 | 34.62 | 34.72 | 34.09 | 34.40 | 1,608,542 | -0.05(-0.14%) |
Jan 08, 2016 | 34.89 | 35.05 | 34.41 | 34.45 | 1,720,862 | -0.25(-0.72%) |
Jan 07, 2016 | 34.85 | 35.33 | 34.67 | 34.70 | 1,509,316 | -0.85(-2.40%) |
Jan 06, 2016 | 35.77 | 35.89 | 35.30 | 35.55 | 1,307,587 | -0.81(-2.22%) |
Jan 05, 2016 | 36.23 | 36.47 | 36.17 | 36.36 | 1,227,298 | +0.11(+0.29%) |
Jan 04, 2016 | 36.22 | 36.29 | 35.65 | 36.25 | 1,698,166 | -0.59(-1.61%) |
Dec 31, 2015 | 36.82 | 36.84 | 36.84 | 36.84 | 1,338,722 | -0.11(-0.29%) |
Dec 30, 2015 | 37.13 | 37.31 | 36.89 | 36.95 | 792,126 | -0.28(-0.75%) |
Dec 29, 2015 | 37.07 | 37.29 | 36.94 | 37.23 | 809,969 | +0.44(+1.20%) |
Dec 28, 2015 | 36.73 | 36.86 | 36.64 | 36.79 | 941,415 | -0.12(-0.34%) |
Dec 24, 2015 | 36.94 | 36.91 | 36.91 | 36.91 | 427,620 | +0.00(+0.00%) |
Dec 23, 2015 | 36.51 | 36.99 | 36.38 | 36.91 | 1,376,074 | +0.64(+1.77%) |
Dec 22, 2015 | 35.64 | 36.34 | 35.37 | 36.27 | 1,108,729 | +0.73(+2.05%) |
Dec 21, 2015 | 35.32 | 35.56 | 35.18 | 35.54 | 1,350,174 | +0.35(+0.98%) |
Dec 18, 2015 | 35.39 | 35.39 | 34.81 | 35.19 | 3,041,522 | -0.27(-0.76%) |
Dec 17, 2015 | 36.25 | 36.32 | 35.45 | 35.46 | 1,132,758 | -0.77(-2.12%) |
Dec 16, 2015 | 36.14 | 36.29 | 35.72 | 36.23 | 1,089,673 | +0.34(+0.94%) |
Dec 15, 2015 | 35.72 | 36.04 | 35.49 | 35.89 | 1,443,750 | +0.61(+1.74%) |
Dec 14, 2015 | 35.49 | 35.75 | 35.13 | 35.28 | 1,848,502 | -0.14(-0.41%) |
Dec 11, 2015 | 35.76 | 35.85 | 35.37 | 35.42 | 1,523,188 | -0.84(-2.33%) |
Dec 10, 2015 | 35.66 | 36.49 | 35.66 | 36.27 | 2,285,181 | +0.58(+1.61%) |
Dec 09, 2015 | 36.32 | 36.74 | 35.58 | 35.69 | 1,575,187 | -0.79(-2.16%) |
Dec 08, 2015 | 36.46 | 36.72 | 36.30 | 36.48 | 1,930,709 | -0.30(-0.81%) |
Dec 07, 2015 | 36.73 | 36.90 | 36.57 | 36.78 | 1,064,764 | -0.08(-0.21%) |
Dec 04, 2015 | 36.01 | 36.98 | 35.94 | 36.85 | 1,763,270 | +0.87(+2.43%) |
Dec 03, 2015 | 36.79 | 36.79 | 35.88 | 35.98 | 1,903,698 | -0.72(-1.96%) |
Dec 02, 2015 | 36.72 | 36.84 | 36.60 | 36.70 | 1,731,522 | -0.06(-0.16%) |
Dec 01, 2015 | 36.51 | 36.79 | 35.99 | 36.76 | 1,197,277 | +0.40(+1.11%) |
Nov 30, 2015 | 36.22 | 36.60 | 36.01 | 36.36 | 1,534,600 | +0.16(+0.45%) |
Nov 27, 2015 | 36.26 | 36.37 | 36.06 | 36.19 | 326,494 | -0.05(-0.13%) |
Nov 25, 2015 | 36.32 | 36.24 | 36.24 | 36.24 | 528,402 | -0.03(-0.07%) |
Nov 24, 2015 | 36.04 | 36.36 | 35.98 | 36.27 | 715,439 | +0.10(+0.26%) |
Nov 23, 2015 | 36.31 | 36.39 | 36.16 | 36.17 | 513,073 | -0.14(-0.40%) |
Nov 20, 2015 | 36.38 | 36.58 | 36.17 | 36.31 | 739,663 | +0.05(+0.13%) |
Nov 19, 2015 | 36.35 | 36.39 | 36.11 | 36.27 | 842,064 | -0.11(-0.29%) |
Nov 18, 2015 | 35.99 | 36.42 | 35.99 | 36.37 | 987,433 | +0.46(+1.28%) |
Nov 17, 2015 | 36.02 | 36.25 | 35.66 | 35.91 | 1,187,725 | -0.08(-0.21%) |
Nov 16, 2015 | 35.24 | 35.99 | 35.24 | 35.99 | 1,082,185 | +0.58(+1.65%) |
Nov 13, 2015 | 35.41 | 35.78 | 35.36 | 35.40 | 984,813 | -0.07(-0.19%) |
Nov 12, 2015 | 35.72 | 35.91 | 35.46 | 35.47 | 946,673 | -0.48(-1.33%) |
Nov 11, 2015 | 36.26 | 36.35 | 35.87 | 35.95 | 690,592 | -0.29(-0.79%) |
Nov 10, 2015 | 36.00 | 36.30 | 35.92 | 36.24 | 662,329 | +0.19(+0.53%) |
Nov 09, 2015 | 36.21 | 36.29 | 35.89 | 36.05 | 1,447,392 | -0.16(-0.45%) |
Nov 06, 2015 | 35.82 | 36.22 | 35.64 | 36.21 | 1,208,237 | +0.54(+1.50%) |
Nov 05, 2015 | 35.48 | 35.75 | 35.35 | 35.67 | 11,406,815 | +0.21(+0.59%) |
Nov 04, 2015 | 35.70 | 35.87 | 35.41 | 35.46 | 1,146,016 | -0.24(-0.67%) |
Nov 03, 2015 | 35.89 | 36.16 | 35.63 | 35.70 | 1,311,401 | -0.30(-0.83%) |