Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 39.53 | 40.90 | 39.50 | 40.85 | 721,505 | +1.45(+3.69%) |
Jan 28, 2016 | 39.77 | 40.11 | 39.08 | 39.40 | 511,709 | +0.09(+0.22%) |
Jan 27, 2016 | 39.54 | 40.46 | 38.88 | 39.31 | 909,377 | -0.48(-1.20%) |
Jan 26, 2016 | 36.51 | 40.50 | 36.43 | 39.79 | 1,360,217 | +2.52(+6.77%) |
Jan 25, 2016 | 37.97 | 38.47 | 37.20 | 37.27 | 606,143 | -1.05(-2.75%) |
Jan 22, 2016 | 37.83 | 38.94 | 37.67 | 38.32 | 553,971 | +1.03(+2.75%) |
Jan 21, 2016 | 37.29 | 38.11 | 36.75 | 37.29 | 733,081 | +0.39(+1.07%) |
Jan 20, 2016 | 38.07 | 38.13 | 35.65 | 36.90 | 695,435 | -1.77(-4.58%) |
Jan 19, 2016 | 38.55 | 38.93 | 38.24 | 38.67 | 974,303 | +0.46(+1.21%) |
Jan 15, 2016 | 37.83 | 38.21 | 38.21 | 38.21 | 648,846 | -0.68(-1.76%) |
Jan 14, 2016 | 39.50 | 39.72 | 38.52 | 38.89 | 776,066 | -0.38(-0.98%) |
Jan 13, 2016 | 39.71 | 40.09 | 39.22 | 39.28 | 663,282 | -0.34(-0.86%) |
Jan 12, 2016 | 39.89 | 40.04 | 38.91 | 39.62 | 425,897 | +0.15(+0.39%) |
Jan 11, 2016 | 39.57 | 39.88 | 39.03 | 39.47 | 687,977 | +0.58(+1.50%) |
Jan 08, 2016 | 39.50 | 39.69 | 38.83 | 38.88 | 544,100 | -0.41(-1.04%) |
Jan 07, 2016 | 39.29 | 39.85 | 39.16 | 39.30 | 685,448 | -0.74(-1.86%) |
Jan 06, 2016 | 39.93 | 40.75 | 39.73 | 40.04 | 461,015 | -0.61(-1.49%) |
Jan 05, 2016 | 40.80 | 41.19 | 40.30 | 40.65 | 518,057 | -0.15(-0.38%) |
Jan 04, 2016 | 40.41 | 40.84 | 39.71 | 40.80 | 649,583 | -0.12(-0.29%) |
Dec 31, 2015 | 41.19 | 40.92 | 40.92 | 40.92 | 258,018 | -0.37(-0.89%) |
Dec 30, 2015 | 41.43 | 41.88 | 41.09 | 41.29 | 255,298 | -0.33(-0.80%) |
Dec 29, 2015 | 40.78 | 41.82 | 40.62 | 41.62 | 477,160 | +1.15(+2.85%) |
Dec 28, 2015 | 41.30 | 41.30 | 40.08 | 40.47 | 530,054 | -1.15(-2.77%) |
Dec 24, 2015 | 41.45 | 41.62 | 41.62 | 41.62 | 227,154 | +0.29(+0.70%) |
Dec 23, 2015 | 40.43 | 41.49 | 40.12 | 41.33 | 469,084 | +1.39(+3.49%) |
Dec 22, 2015 | 39.43 | 40.12 | 39.10 | 39.94 | 575,554 | +0.56(+1.43%) |
Dec 21, 2015 | 38.97 | 39.48 | 38.81 | 39.37 | 427,234 | +0.65(+1.68%) |
Dec 18, 2015 | 38.96 | 38.97 | 38.37 | 38.72 | 825,197 | -0.38(-0.98%) |
Dec 17, 2015 | 40.09 | 40.21 | 39.00 | 39.11 | 407,041 | -0.78(-1.95%) |
Dec 16, 2015 | 39.97 | 40.29 | 39.29 | 39.89 | 475,394 | +0.26(+0.65%) |
Dec 15, 2015 | 40.15 | 40.59 | 39.27 | 39.63 | 541,855 | -0.39(-0.96%) |
Dec 14, 2015 | 40.54 | 40.84 | 39.73 | 40.01 | 345,610 | -0.42(-1.04%) |
Dec 11, 2015 | 40.85 | 41.02 | 40.12 | 40.43 | 502,759 | -0.89(-2.15%) |
Dec 10, 2015 | 41.60 | 41.76 | 41.12 | 41.32 | 445,259 | -0.27(-0.66%) |
Dec 09, 2015 | 41.65 | 42.75 | 41.39 | 41.60 | 311,219 | -0.27(-0.65%) |
Dec 08, 2015 | 42.73 | 42.97 | 41.74 | 41.87 | 234,431 | -1.45(-3.36%) |
Dec 07, 2015 | 43.93 | 44.21 | 43.03 | 43.32 | 231,185 | -0.82(-1.86%) |
Dec 04, 2015 | 43.90 | 44.21 | 43.70 | 44.15 | 216,730 | +0.24(+0.55%) |
Dec 03, 2015 | 44.36 | 44.63 | 43.33 | 43.91 | 350,618 | -0.10(-0.23%) |
Dec 02, 2015 | 44.15 | 44.49 | 43.79 | 44.01 | 250,196 | -0.39(-0.89%) |
Dec 01, 2015 | 44.56 | 44.92 | 44.09 | 44.40 | 298,765 | -0.09(-0.21%) |
Nov 30, 2015 | 44.46 | 45.17 | 44.03 | 44.50 | 265,807 | +0.08(+0.17%) |
Nov 27, 2015 | 44.34 | 44.61 | 43.91 | 44.42 | 161,621 | -0.03(-0.06%) |
Nov 25, 2015 | 44.72 | 44.44 | 44.44 | 44.44 | 403,804 | -0.23(-0.52%) |
Nov 24, 2015 | 43.64 | 44.92 | 43.52 | 44.68 | 390,326 | +0.88(+2.00%) |
Nov 23, 2015 | 43.58 | 44.47 | 43.58 | 43.80 | 246,292 | +0.03(+0.06%) |
Nov 20, 2015 | 43.88 | 44.41 | 43.38 | 43.77 | 570,346 | +0.19(+0.43%) |
Nov 19, 2015 | 43.60 | 43.78 | 43.25 | 43.59 | 155,225 | +0.01(+0.02%) |
Nov 18, 2015 | 42.93 | 43.66 | 42.59 | 43.58 | 284,400 | +1.05(+2.46%) |
Nov 17, 2015 | 43.04 | 43.41 | 42.50 | 42.53 | 258,169 | -0.48(-1.11%) |
Nov 16, 2015 | 42.01 | 43.05 | 41.87 | 43.01 | 459,365 | +0.87(+2.06%) |
Nov 13, 2015 | 42.19 | 42.98 | 41.99 | 42.14 | 271,219 | -0.20(-0.46%) |
Nov 12, 2015 | 43.73 | 43.83 | 42.31 | 42.34 | 328,002 | -1.86(-4.21%) |
Nov 11, 2015 | 44.57 | 44.61 | 44.00 | 44.20 | 190,504 | -0.20(-0.46%) |
Nov 10, 2015 | 44.27 | 44.60 | 43.81 | 44.40 | 268,711 | -0.08(-0.17%) |
Nov 09, 2015 | 44.87 | 45.06 | 44.11 | 44.48 | 475,369 | -0.39(-0.87%) |
Nov 06, 2015 | 45.08 | 45.30 | 44.23 | 44.87 | 256,371 | -0.46(-1.01%) |
Nov 05, 2015 | 45.27 | 45.51 | 44.68 | 45.33 | 374,410 | +0.03(+0.06%) |
Nov 04, 2015 | 45.92 | 46.02 | 45.06 | 45.30 | 605,200 | -0.34(-0.74%) |
Nov 03, 2015 | 45.21 | 46.46 | 45.10 | 45.64 | 430,013 | +0.06(+0.13%) |