Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 33.11 | 33.69 | 32.74 | 33.62 | 305,273 | +0.62(+1.88%) |
Jan 28, 2016 | 33.00 | 33.45 | 32.78 | 33.00 | 287,716 | +0.36(+1.10%) |
Jan 27, 2016 | 32.00 | 33.50 | 31.81 | 32.64 | 545,672 | +1.47(+4.72%) |
Jan 26, 2016 | 30.46 | 31.41 | 30.37 | 31.17 | 345,966 | +1.09(+3.62%) |
Jan 25, 2016 | 30.81 | 30.87 | 30.05 | 30.08 | 141,611 | -0.91(-2.94%) |
Jan 22, 2016 | 30.82 | 31.06 | 30.55 | 30.99 | 104,789 | +0.49(+1.61%) |
Jan 21, 2016 | 30.68 | 30.94 | 30.38 | 30.50 | 139,422 | -0.11(-0.36%) |
Jan 20, 2016 | 30.40 | 31.09 | 30.00 | 30.61 | 226,224 | -0.21(-0.68%) |
Jan 19, 2016 | 31.39 | 31.69 | 30.34 | 30.82 | 200,657 | -0.31(-1.00%) |
Jan 15, 2016 | 31.04 | 31.13 | 31.13 | 31.13 | 319,000 | -0.67(-2.11%) |
Jan 14, 2016 | 31.63 | 32.57 | 31.25 | 31.80 | 196,396 | +0.32(+1.02%) |
Jan 13, 2016 | 32.54 | 32.71 | 31.23 | 31.48 | 231,137 | -1.06(-3.26%) |
Jan 12, 2016 | 33.00 | 33.06 | 32.00 | 32.54 | 233,057 | -0.18(-0.55%) |
Jan 11, 2016 | 32.70 | 32.99 | 32.33 | 32.72 | 110,756 | +0.10(+0.31%) |
Jan 08, 2016 | 33.96 | 34.00 | 32.58 | 32.62 | 162,145 | -1.02(-3.03%) |
Jan 07, 2016 | 34.66 | 34.82 | 33.55 | 33.64 | 220,182 | -1.06(-3.05%) |
Jan 06, 2016 | 34.65 | 34.82 | 34.41 | 34.70 | 147,498 | -0.19(-0.54%) |
Jan 05, 2016 | 34.43 | 35.08 | 34.22 | 34.89 | 282,778 | +0.54(+1.57%) |
Jan 04, 2016 | 35.29 | 35.29 | 34.00 | 34.35 | 284,454 | -1.44(-4.02%) |
Dec 31, 2015 | 36.16 | 35.79 | 35.79 | 35.79 | 117,500 | -0.50(-1.38%) |
Dec 30, 2015 | 35.96 | 36.59 | 35.91 | 36.29 | 116,015 | +0.22(+0.61%) |
Dec 29, 2015 | 35.51 | 36.11 | 35.51 | 36.07 | 71,580 | +0.75(+2.12%) |
Dec 28, 2015 | 35.59 | 35.77 | 34.86 | 35.32 | 111,270 | -0.30(-0.84%) |
Dec 24, 2015 | 35.73 | 35.62 | 35.62 | 35.62 | 42,700 | -0.10(-0.28%) |
Dec 23, 2015 | 35.57 | 35.72 | 35.33 | 35.72 | 70,775 | +0.26(+0.73%) |
Dec 22, 2015 | 35.35 | 35.48 | 34.91 | 35.46 | 204,096 | +0.22(+0.62%) |
Dec 21, 2015 | 35.53 | 35.83 | 34.93 | 35.24 | 196,003 | -0.15(-0.42%) |
Dec 18, 2015 | 36.35 | 36.35 | 35.24 | 35.39 | 323,170 | -1.21(-3.31%) |
Dec 17, 2015 | 37.20 | 37.34 | 36.52 | 36.60 | 113,225 | -0.50(-1.35%) |
Dec 16, 2015 | 37.10 | 37.34 | 36.63 | 37.10 | 109,829 | +0.10(+0.27%) |
Dec 15, 2015 | 36.45 | 37.28 | 36.45 | 37.00 | 135,460 | +0.82(+2.27%) |
Dec 14, 2015 | 35.99 | 36.77 | 35.76 | 36.18 | 218,622 | -0.08(-0.22%) |
Dec 11, 2015 | 36.12 | 36.41 | 35.99 | 36.26 | 185,234 | -0.24(-0.66%) |
Dec 10, 2015 | 36.36 | 36.78 | 36.19 | 36.50 | 113,624 | +0.21(+0.58%) |
Dec 09, 2015 | 36.83 | 36.99 | 35.90 | 36.29 | 235,457 | -0.66(-1.79%) |
Dec 08, 2015 | 37.19 | 37.34 | 36.62 | 36.95 | 197,851 | -0.39(-1.04%) |
Dec 07, 2015 | 38.36 | 38.63 | 37.31 | 37.34 | 189,774 | -1.05(-2.74%) |
Dec 04, 2015 | 38.08 | 38.64 | 37.88 | 38.39 | 144,202 | +0.33(+0.87%) |
Dec 03, 2015 | 38.36 | 38.72 | 37.92 | 38.06 | 476,163 | -0.18(-0.47%) |
Dec 02, 2015 | 38.93 | 38.93 | 38.12 | 38.24 | 118,277 | -0.56(-1.44%) |
Dec 01, 2015 | 39.05 | 39.08 | 38.38 | 38.80 | 109,195 | -0.15(-0.39%) |
Nov 30, 2015 | 39.23 | 39.38 | 38.34 | 38.95 | 213,290 | -0.10(-0.26%) |
Nov 27, 2015 | 38.92 | 39.06 | 38.67 | 39.05 | 94,340 | +0.07(+0.18%) |
Nov 25, 2015 | 39.00 | 38.98 | 38.98 | 38.98 | 216,800 | +0.13(+0.33%) |
Nov 24, 2015 | 38.30 | 38.88 | 38.30 | 38.85 | 430,743 | +0.29(+0.75%) |
Nov 23, 2015 | 38.31 | 38.76 | 38.31 | 38.56 | 332,119 | +0.26(+0.68%) |
Nov 20, 2015 | 37.92 | 38.44 | 37.53 | 38.30 | 300,364 | +0.59(+1.56%) |
Nov 19, 2015 | 37.54 | 38.06 | 37.53 | 37.71 | 212,048 | +0.11(+0.29%) |
Nov 18, 2015 | 37.38 | 37.80 | 37.12 | 37.60 | 392,460 | +0.35(+0.94%) |
Nov 17, 2015 | 36.50 | 37.56 | 36.45 | 37.25 | 223,363 | +0.85(+2.34%) |
Nov 16, 2015 | 36.30 | 36.71 | 35.98 | 36.40 | 375,824 | +0.11(+0.30%) |
Nov 13, 2015 | 36.65 | 36.83 | 36.29 | 36.29 | 161,980 | -0.41(-1.12%) |
Nov 12, 2015 | 36.86 | 36.96 | 36.31 | 36.70 | 134,363 | -0.35(-0.94%) |
Nov 11, 2015 | 37.77 | 38.02 | 36.90 | 37.05 | 153,589 | -0.53(-1.41%) |
Nov 10, 2015 | 37.77 | 37.80 | 37.28 | 37.58 | 248,891 | -0.18(-0.48%) |
Nov 09, 2015 | 37.82 | 38.19 | 37.66 | 37.76 | 354,677 | +0.06(+0.16%) |
Nov 06, 2015 | 36.57 | 37.71 | 36.46 | 37.70 | 364,464 | +1.55(+4.29%) |
Nov 05, 2015 | 35.80 | 36.36 | 35.44 | 36.15 | 196,229 | +0.37(+1.03%) |
Nov 04, 2015 | 36.48 | 36.50 | 35.69 | 35.78 | 257,191 | -0.65(-1.78%) |
Nov 03, 2015 | 36.06 | 36.87 | 35.91 | 36.43 | 277,732 | +0.29(+0.80%) |