Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 36.98 | 38.51 | 36.98 | 38.46 | 435,177 | +1.77(+4.83%) |
Jan 28, 2016 | 36.87 | 37.40 | 36.61 | 36.69 | 265,729 | +0.01(+0.02%) |
Jan 27, 2016 | 37.43 | 37.62 | 36.55 | 36.68 | 200,603 | -0.89(-2.37%) |
Jan 26, 2016 | 36.45 | 37.58 | 36.34 | 37.57 | 248,737 | +1.25(+3.44%) |
Jan 25, 2016 | 36.57 | 37.33 | 36.25 | 36.32 | 439,496 | +0.37(+1.02%) |
Jan 22, 2016 | 35.59 | 36.19 | 35.39 | 35.95 | 333,703 | +0.52(+1.48%) |
Jan 21, 2016 | 35.06 | 35.68 | 34.42 | 35.43 | 466,659 | +0.47(+1.33%) |
Jan 20, 2016 | 35.16 | 35.35 | 33.71 | 34.96 | 466,129 | -0.37(-1.04%) |
Jan 19, 2016 | 36.33 | 36.71 | 35.32 | 35.33 | 397,015 | -0.67(-1.85%) |
Jan 15, 2016 | 35.73 | 36.00 | 36.00 | 36.00 | 264,399 | -0.35(-0.96%) |
Jan 14, 2016 | 36.09 | 36.59 | 35.75 | 36.34 | 260,594 | +0.37(+1.02%) |
Jan 13, 2016 | 36.63 | 37.33 | 35.91 | 35.98 | 181,331 | -0.65(-1.77%) |
Jan 12, 2016 | 37.15 | 37.26 | 36.50 | 36.63 | 285,242 | -0.27(-0.74%) |
Jan 11, 2016 | 36.16 | 37.07 | 36.07 | 36.90 | 378,627 | +0.82(+2.28%) |
Jan 08, 2016 | 36.61 | 36.88 | 35.89 | 36.08 | 549,863 | -0.42(-1.16%) |
Jan 07, 2016 | 36.18 | 36.56 | 35.99 | 36.50 | 382,457 | -0.23(-0.63%) |
Jan 06, 2016 | 36.21 | 36.85 | 36.21 | 36.74 | 562,599 | +0.22(+0.59%) |
Jan 05, 2016 | 35.85 | 36.74 | 35.40 | 36.52 | 439,151 | +0.01(+0.02%) |
Jan 04, 2016 | 37.11 | 37.22 | 36.37 | 36.51 | 390,218 | -1.04(-2.77%) |
Dec 31, 2015 | 37.68 | 37.55 | 37.55 | 37.55 | 316,294 | -0.12(-0.31%) |
Dec 30, 2015 | 37.66 | 37.91 | 37.44 | 37.67 | 271,268 | +0.00(+0.00%) |
Dec 29, 2015 | 37.88 | 38.07 | 37.51 | 37.67 | 215,634 | -0.01(-0.02%) |
Dec 28, 2015 | 37.47 | 37.71 | 37.29 | 37.68 | 209,998 | +0.09(+0.24%) |
Dec 24, 2015 | 37.67 | 37.59 | 37.59 | 37.59 | 110,036 | -0.02(-0.04%) |
Dec 23, 2015 | 37.50 | 37.98 | 37.50 | 37.60 | 309,717 | +0.25(+0.67%) |
Dec 22, 2015 | 37.22 | 37.57 | 37.06 | 37.35 | 389,943 | +0.53(+1.45%) |
Dec 21, 2015 | 36.44 | 36.84 | 36.33 | 36.82 | 249,889 | +0.57(+1.58%) |
Dec 18, 2015 | 36.03 | 36.28 | 35.67 | 36.24 | 615,783 | +0.19(+0.53%) |
Dec 17, 2015 | 36.05 | 36.24 | 35.76 | 36.05 | 231,522 | +0.09(+0.25%) |
Dec 16, 2015 | 35.49 | 36.02 | 34.85 | 35.96 | 231,245 | +0.70(+1.98%) |
Dec 15, 2015 | 34.96 | 36.63 | 34.96 | 35.26 | 393,004 | +0.98(+2.87%) |
Dec 14, 2015 | 34.27 | 34.53 | 34.01 | 34.28 | 459,222 | +0.01(+0.02%) |
Dec 11, 2015 | 34.02 | 34.51 | 33.88 | 34.27 | 328,618 | -0.12(-0.36%) |
Dec 10, 2015 | 34.72 | 35.04 | 34.30 | 34.40 | 180,674 | -0.21(-0.62%) |
Dec 09, 2015 | 35.05 | 35.10 | 34.34 | 34.61 | 160,793 | -0.63(-1.78%) |
Dec 08, 2015 | 35.27 | 35.55 | 34.94 | 35.24 | 180,933 | -0.11(-0.30%) |
Dec 07, 2015 | 35.02 | 35.36 | 34.75 | 35.35 | 199,785 | +0.24(+0.68%) |
Dec 04, 2015 | 34.30 | 35.14 | 34.09 | 35.11 | 372,879 | +0.83(+2.43%) |
Dec 03, 2015 | 35.03 | 35.06 | 34.19 | 34.27 | 228,588 | -0.78(-2.22%) |
Dec 02, 2015 | 35.12 | 35.46 | 34.99 | 35.05 | 295,848 | -0.15(-0.42%) |
Dec 01, 2015 | 34.98 | 35.24 | 34.80 | 35.20 | 342,974 | +0.32(+0.92%) |
Nov 30, 2015 | 35.87 | 35.87 | 34.57 | 34.88 | 632,163 | -0.88(-2.45%) |
Nov 27, 2015 | 35.55 | 35.87 | 35.30 | 35.75 | 160,886 | +0.23(+0.65%) |
Nov 25, 2015 | 35.67 | 35.52 | 35.52 | 35.52 | 369,960 | -0.04(-0.12%) |
Nov 24, 2015 | 34.73 | 37.17 | 34.60 | 35.56 | 2,571,139 | +0.55(+1.58%) |
Nov 23, 2015 | 35.26 | 35.46 | 34.89 | 35.01 | 616,102 | -0.25(-0.70%) |
Nov 20, 2015 | 35.38 | 35.59 | 35.21 | 35.26 | 265,281 | +0.12(+0.33%) |
Nov 19, 2015 | 35.40 | 35.59 | 34.97 | 35.14 | 187,849 | -0.21(-0.58%) |
Nov 18, 2015 | 35.49 | 35.58 | 35.02 | 35.35 | 192,605 | -0.14(-0.40%) |
Nov 17, 2015 | 34.20 | 35.62 | 34.16 | 35.49 | 280,811 | +1.27(+3.72%) |
Nov 16, 2015 | 34.31 | 34.68 | 34.03 | 34.21 | 576,773 | -0.16(-0.46%) |
Nov 13, 2015 | 34.78 | 34.94 | 34.26 | 34.37 | 380,359 | -0.48(-1.37%) |
Nov 12, 2015 | 34.68 | 34.99 | 34.21 | 34.85 | 339,496 | +0.11(+0.31%) |
Nov 11, 2015 | 34.92 | 35.03 | 34.64 | 34.74 | 290,958 | -0.16(-0.45%) |
Nov 10, 2015 | 34.69 | 35.34 | 34.69 | 34.90 | 308,979 | +0.21(+0.60%) |
Nov 09, 2015 | 35.12 | 35.40 | 34.63 | 34.69 | 312,478 | -0.55(-1.55%) |
Nov 06, 2015 | 35.54 | 35.84 | 35.07 | 35.24 | 284,929 | -0.66(-1.84%) |
Nov 05, 2015 | 35.73 | 36.04 | 35.35 | 35.90 | 273,997 | +0.17(+0.49%) |
Nov 04, 2015 | 36.35 | 36.35 | 35.52 | 35.73 | 420,338 | -0.58(-1.59%) |
Nov 03, 2015 | 36.60 | 36.84 | 36.27 | 36.30 | 574,151 | -0.37(-1.01%) |