Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 42.66 | 42.98 | 42.14 | 42.90 | 328,090 | +0.34(+0.80%) |
Jan 28, 2016 | 41.59 | 42.64 | 41.15 | 42.56 | 430,906 | +1.63(+3.98%) |
Jan 27, 2016 | 40.00 | 42.50 | 40.00 | 40.93 | 626,011 | +1.48(+3.75%) |
Jan 26, 2016 | 38.83 | 39.82 | 38.66 | 39.45 | 377,315 | +0.82(+2.12%) |
Jan 25, 2016 | 38.59 | 39.06 | 38.16 | 38.63 | 293,188 | -0.12(-0.31%) |
Jan 22, 2016 | 38.52 | 38.83 | 38.38 | 38.75 | 306,523 | +1.07(+2.84%) |
Jan 21, 2016 | 37.49 | 37.91 | 36.88 | 37.68 | 285,694 | +0.37(+0.99%) |
Jan 20, 2016 | 36.69 | 37.62 | 36.04 | 37.31 | 284,927 | +0.04(+0.11%) |
Jan 19, 2016 | 37.04 | 37.73 | 36.76 | 37.27 | 307,789 | +0.01(+0.03%) |
Jan 15, 2016 | 36.79 | 37.26 | 37.26 | 37.26 | 255,300 | -0.80(-2.10%) |
Jan 14, 2016 | 37.96 | 38.18 | 37.44 | 38.06 | 374,102 | +0.27(+0.71%) |
Jan 13, 2016 | 38.52 | 38.68 | 37.57 | 37.79 | 221,166 | -0.73(-1.90%) |
Jan 12, 2016 | 37.79 | 38.58 | 37.79 | 38.52 | 142,052 | +1.04(+2.77%) |
Jan 11, 2016 | 37.88 | 38.17 | 37.18 | 37.48 | 136,374 | -0.19(-0.50%) |
Jan 08, 2016 | 37.77 | 38.47 | 37.60 | 37.67 | 236,513 | +0.05(+0.13%) |
Jan 07, 2016 | 37.89 | 38.16 | 37.36 | 37.62 | 158,738 | -0.84(-2.18%) |
Jan 06, 2016 | 38.20 | 38.69 | 37.64 | 38.46 | 218,377 | -0.61(-1.56%) |
Jan 05, 2016 | 38.97 | 39.29 | 38.78 | 39.07 | 187,474 | +0.21(+0.54%) |
Jan 04, 2016 | 39.12 | 39.23 | 38.44 | 38.86 | 223,161 | -1.17(-2.92%) |
Dec 31, 2015 | 40.40 | 40.03 | 40.03 | 40.03 | 164,500 | -0.58(-1.43%) |
Dec 30, 2015 | 40.91 | 41.00 | 40.55 | 40.61 | 250,855 | -0.41(-1.00%) |
Dec 29, 2015 | 40.51 | 41.14 | 40.41 | 41.02 | 261,794 | +0.65(+1.61%) |
Dec 28, 2015 | 40.26 | 40.37 | 40.07 | 40.37 | 49,274 | -0.13(-0.32%) |
Dec 24, 2015 | 40.52 | 40.50 | 40.50 | 40.50 | 34,500 | +0.03(+0.07%) |
Dec 23, 2015 | 39.99 | 40.63 | 39.72 | 40.47 | 147,993 | +0.68(+1.71%) |
Dec 22, 2015 | 40.03 | 40.15 | 39.53 | 39.79 | 148,012 | -0.12(-0.30%) |
Dec 21, 2015 | 40.00 | 40.47 | 39.57 | 39.91 | 281,628 | +0.21(+0.53%) |
Dec 18, 2015 | 40.55 | 40.86 | 39.60 | 39.70 | 454,544 | -1.07(-2.62%) |
Dec 17, 2015 | 41.14 | 41.41 | 40.70 | 40.77 | 139,211 | -0.53(-1.28%) |
Dec 16, 2015 | 41.76 | 41.76 | 40.71 | 41.30 | 309,583 | -0.46(-1.10%) |
Dec 15, 2015 | 41.42 | 41.82 | 41.08 | 41.76 | 191,762 | +0.68(+1.66%) |
Dec 14, 2015 | 40.86 | 41.24 | 40.71 | 41.08 | 179,323 | +0.19(+0.46%) |
Dec 11, 2015 | 41.88 | 42.14 | 40.52 | 40.89 | 236,228 | -1.36(-3.22%) |
Dec 10, 2015 | 41.23 | 42.50 | 41.02 | 42.25 | 198,154 | +1.05(+2.55%) |
Dec 09, 2015 | 41.87 | 42.35 | 40.91 | 41.20 | 201,532 | -0.97(-2.30%) |
Dec 08, 2015 | 41.71 | 42.23 | 41.12 | 42.17 | 157,876 | -0.14(-0.33%) |
Dec 07, 2015 | 42.53 | 42.53 | 41.90 | 42.31 | 157,133 | -0.57(-1.33%) |
Dec 04, 2015 | 42.14 | 43.02 | 42.14 | 42.88 | 170,766 | +0.54(+1.28%) |
Dec 03, 2015 | 43.32 | 43.43 | 41.98 | 42.34 | 286,691 | -0.88(-2.04%) |
Dec 02, 2015 | 43.94 | 44.16 | 43.17 | 43.22 | 235,188 | -0.88(-2.00%) |
Dec 01, 2015 | 43.25 | 44.47 | 43.23 | 44.10 | 287,886 | +0.60(+1.38%) |
Nov 30, 2015 | 42.86 | 43.72 | 42.86 | 43.50 | 167,032 | +0.44(+1.02%) |
Nov 27, 2015 | 43.24 | 43.48 | 42.62 | 43.06 | 176,890 | -0.46(-1.06%) |
Nov 25, 2015 | 43.02 | 43.52 | 43.52 | 43.52 | 203,900 | +0.58(+1.35%) |
Nov 24, 2015 | 42.58 | 43.05 | 42.46 | 42.94 | 191,055 | +0.19(+0.44%) |
Nov 23, 2015 | 42.30 | 42.93 | 42.30 | 42.75 | 161,081 | +0.14(+0.33%) |
Nov 20, 2015 | 42.41 | 42.70 | 42.28 | 42.61 | 203,039 | +0.23(+0.54%) |
Nov 19, 2015 | 41.97 | 42.50 | 41.96 | 42.38 | 133,611 | +0.54(+1.29%) |
Nov 18, 2015 | 41.50 | 41.95 | 41.05 | 41.84 | 203,448 | +0.20(+0.48%) |
Nov 17, 2015 | 42.33 | 42.43 | 41.63 | 41.64 | 255,563 | -0.74(-1.75%) |
Nov 16, 2015 | 39.98 | 42.45 | 39.98 | 42.38 | 357,732 | +1.65(+4.05%) |
Nov 13, 2015 | 40.28 | 40.76 | 40.27 | 40.73 | 431,722 | +0.18(+0.44%) |
Nov 12, 2015 | 40.94 | 40.94 | 40.03 | 40.55 | 632,568 | -0.06(-0.15%) |
Nov 11, 2015 | 41.25 | 41.30 | 40.24 | 40.61 | 676,549 | +1.78(+4.58%) |
Nov 10, 2015 | 39.53 | 39.53 | 38.73 | 38.83 | 290,083 | -0.80(-2.02%) |
Nov 09, 2015 | 39.58 | 40.14 | 39.46 | 39.63 | 178,823 | -0.16(-0.40%) |
Nov 06, 2015 | 40.13 | 40.37 | 39.49 | 39.79 | 208,128 | -0.65(-1.61%) |
Nov 05, 2015 | 40.23 | 41.02 | 40.15 | 40.44 | 305,528 | +0.18(+0.45%) |
Nov 04, 2015 | 39.18 | 41.30 | 39.10 | 40.26 | 543,559 | +1.33(+3.42%) |
Nov 03, 2015 | 37.57 | 39.06 | 37.36 | 38.93 | 263,462 | +1.15(+3.04%) |