Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 40.99 | 42.44 | 40.38 | 42.20 | 1,333,715 | +1.57(+3.86%) |
Jan 28, 2016 | 40.86 | 41.05 | 39.93 | 40.63 | 740,186 | -0.03(-0.07%) |
Jan 27, 2016 | 41.32 | 41.32 | 40.29 | 40.66 | 846,868 | -0.67(-1.62%) |
Jan 26, 2016 | 40.34 | 41.35 | 40.24 | 41.33 | 766,602 | +1.09(+2.71%) |
Jan 25, 2016 | 40.44 | 40.96 | 40.11 | 40.24 | 622,168 | -0.20(-0.49%) |
Jan 22, 2016 | 39.69 | 40.61 | 39.69 | 40.44 | 905,823 | +1.05(+2.67%) |
Jan 21, 2016 | 39.97 | 40.15 | 39.23 | 39.39 | 736,095 | -0.38(-0.96%) |
Jan 20, 2016 | 40.21 | 40.46 | 38.77 | 39.77 | 1,130,247 | -0.78(-1.92%) |
Jan 19, 2016 | 39.50 | 40.69 | 39.39 | 40.55 | 743,023 | +1.22(+3.10%) |
Jan 15, 2016 | 38.96 | 39.33 | 39.33 | 39.33 | 503,400 | -0.10(-0.25%) |
Jan 14, 2016 | 39.71 | 39.85 | 39.16 | 39.43 | 484,906 | -0.25(-0.63%) |
Jan 13, 2016 | 40.24 | 40.53 | 39.65 | 39.68 | 616,940 | -0.48(-1.20%) |
Jan 12, 2016 | 40.90 | 40.90 | 39.80 | 40.16 | 827,846 | -0.60(-1.47%) |
Jan 11, 2016 | 40.56 | 41.08 | 40.49 | 40.76 | 606,509 | +0.25(+0.62%) |
Jan 08, 2016 | 41.25 | 41.44 | 40.45 | 40.51 | 405,046 | -0.60(-1.46%) |
Jan 07, 2016 | 41.27 | 41.63 | 41.05 | 41.11 | 861,360 | -0.73(-1.74%) |
Jan 06, 2016 | 41.27 | 41.86 | 41.18 | 41.84 | 791,841 | +0.23(+0.55%) |
Jan 05, 2016 | 40.68 | 41.95 | 40.64 | 41.61 | 817,112 | +0.93(+2.29%) |
Jan 04, 2016 | 41.26 | 42.00 | 40.37 | 40.68 | 760,397 | -0.66(-1.60%) |
Dec 31, 2015 | 41.54 | 41.34 | 41.34 | 41.34 | 678,900 | -0.11(-0.27%) |
Dec 30, 2015 | 41.55 | 41.91 | 41.30 | 41.45 | 467,402 | -0.12(-0.29%) |
Dec 29, 2015 | 40.50 | 41.60 | 40.49 | 41.57 | 937,672 | +1.17(+2.90%) |
Dec 28, 2015 | 40.30 | 40.45 | 39.77 | 40.40 | 756,010 | +0.02(+0.05%) |
Dec 24, 2015 | 40.25 | 40.38 | 40.38 | 40.38 | 213,600 | +0.06(+0.15%) |
Dec 23, 2015 | 39.85 | 40.50 | 39.81 | 40.32 | 691,454 | +0.51(+1.28%) |
Dec 22, 2015 | 39.75 | 40.19 | 39.37 | 39.81 | 930,401 | +0.14(+0.35%) |
Dec 21, 2015 | 40.52 | 40.59 | 39.37 | 39.67 | 1,053,989 | -0.68(-1.69%) |
Dec 18, 2015 | 40.80 | 40.82 | 40.18 | 40.35 | 1,224,698 | -0.55(-1.34%) |
Dec 17, 2015 | 40.66 | 40.94 | 40.57 | 40.90 | 458,614 | +0.21(+0.52%) |
Dec 16, 2015 | 39.87 | 40.83 | 39.72 | 40.69 | 506,967 | +0.98(+2.47%) |
Dec 15, 2015 | 39.12 | 39.82 | 39.06 | 39.71 | 637,654 | +0.80(+2.06%) |
Dec 14, 2015 | 38.23 | 38.95 | 38.07 | 38.91 | 804,853 | +0.62(+1.62%) |
Dec 11, 2015 | 37.93 | 38.30 | 37.75 | 38.29 | 874,143 | +0.24(+0.63%) |
Dec 10, 2015 | 38.35 | 38.61 | 38.01 | 38.05 | 841,184 | -0.22(-0.57%) |
Dec 09, 2015 | 38.53 | 38.82 | 38.10 | 38.27 | 689,881 | -0.38(-0.98%) |
Dec 08, 2015 | 38.74 | 38.82 | 38.36 | 38.65 | 719,271 | -0.08(-0.21%) |
Dec 07, 2015 | 38.93 | 38.95 | 38.47 | 38.73 | 832,333 | -0.24(-0.62%) |
Dec 04, 2015 | 38.74 | 39.29 | 38.66 | 38.97 | 1,024,987 | +0.34(+0.88%) |
Dec 03, 2015 | 39.01 | 39.40 | 38.47 | 38.63 | 1,412,150 | -1.36(-3.40%) |
Dec 02, 2015 | 40.66 | 40.78 | 39.99 | 39.99 | 1,039,736 | -0.79(-1.94%) |
Dec 01, 2015 | 40.55 | 40.81 | 40.41 | 40.78 | 612,194 | +0.38(+0.94%) |
Nov 30, 2015 | 40.70 | 41.05 | 40.27 | 40.40 | 1,016,034 | -0.15(-0.37%) |
Nov 27, 2015 | 40.35 | 40.81 | 40.33 | 40.55 | 386,593 | +0.14(+0.35%) |
Nov 25, 2015 | 40.28 | 40.41 | 40.41 | 40.41 | 519,000 | +0.17(+0.42%) |
Nov 24, 2015 | 40.22 | 40.34 | 39.78 | 40.24 | 605,315 | -0.21(-0.52%) |
Nov 23, 2015 | 40.50 | 40.74 | 40.24 | 40.45 | 422,977 | -0.03(-0.07%) |
Nov 20, 2015 | 40.03 | 40.48 | 39.94 | 40.48 | 408,878 | +0.60(+1.50%) |
Nov 19, 2015 | 39.72 | 39.92 | 39.36 | 39.88 | 470,035 | +0.26(+0.66%) |
Nov 18, 2015 | 39.22 | 39.65 | 38.92 | 39.62 | 450,796 | +0.42(+1.07%) |
Nov 17, 2015 | 39.04 | 39.72 | 38.90 | 39.20 | 424,877 | +0.04(+0.10%) |
Nov 16, 2015 | 38.79 | 39.43 | 38.64 | 39.16 | 469,017 | +0.50(+1.29%) |
Nov 13, 2015 | 39.13 | 39.28 | 38.62 | 38.66 | 392,374 | -0.34(-0.87%) |
Nov 12, 2015 | 39.26 | 39.60 | 38.99 | 39.00 | 438,874 | -0.78(-1.96%) |
Nov 11, 2015 | 39.82 | 40.11 | 39.23 | 39.78 | 747,422 | -0.04(-0.10%) |
Nov 10, 2015 | 38.96 | 39.91 | 38.96 | 39.82 | 930,831 | +0.88(+2.26%) |
Nov 09, 2015 | 39.54 | 40.00 | 38.60 | 38.94 | 598,083 | -0.77(-1.94%) |
Nov 06, 2015 | 40.32 | 40.53 | 39.51 | 39.71 | 944,974 | -1.18(-2.89%) |
Nov 05, 2015 | 40.24 | 41.03 | 39.91 | 40.89 | 438,990 | +0.58(+1.44%) |
Nov 04, 2015 | 40.24 | 40.60 | 39.95 | 40.31 | 718,714 | +0.11(+0.27%) |
Nov 03, 2015 | 40.65 | 40.69 | 39.78 | 40.20 | 1,114,395 | -0.61(-1.49%) |