Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 37.62 | 38.71 | 37.61 | 38.71 | 7,937 | +0.97(+2.58%) |
Jan 28, 2016 | 37.70 | 37.80 | 37.15 | 37.74 | 7,011 | -0.56(-1.47%) |
Jan 27, 2016 | 37.95 | 38.46 | 37.74 | 38.30 | 2,559 | +0.59(+1.56%) |
Jan 26, 2016 | 37.20 | 37.76 | 37.03 | 37.71 | 5,388 | -0.18(-0.48%) |
Jan 25, 2016 | 37.74 | 37.91 | 37.30 | 37.89 | 12,280 | -0.24(-0.63%) |
Jan 22, 2016 | 37.60 | 38.14 | 37.45 | 38.13 | 10,810 | +1.89(+5.20%) |
Jan 21, 2016 | 35.66 | 36.53 | 35.66 | 36.24 | 6,391 | -0.32(-0.88%) |
Jan 20, 2016 | 36.60 | 36.80 | 35.63 | 36.56 | 10,801 | -0.68(-1.83%) |
Jan 19, 2016 | 37.61 | 37.69 | 36.85 | 37.24 | 9,963 | -0.05(-0.12%) |
Jan 15, 2016 | 37.29 | 37.29 | 37.29 | 0 | -1.09(-2.84%) | |
Jan 14, 2016 | 38.24 | 38.38 | 37.29 | 38.38 | 7,514 | -0.32(-0.83%) |
Jan 13, 2016 | 38.96 | 38.96 | 37.93 | 38.70 | 7,096 | -0.61(-1.55%) |
Jan 12, 2016 | 39.08 | 39.31 | 38.70 | 39.31 | 17,444 | +0.30(+0.77%) |
Jan 11, 2016 | 39.02 | 39.38 | 38.65 | 39.01 | 11,291 | +0.10(+0.27%) |
Jan 08, 2016 | 39.41 | 39.59 | 38.68 | 38.91 | 10,103 | -0.39(-1.01%) |
Jan 07, 2016 | 38.64 | 39.41 | 38.64 | 39.30 | 6,536 | -0.01(-0.02%) |
Jan 06, 2016 | 39.35 | 39.75 | 39.20 | 39.31 | 6,614 | -0.69(-1.73%) |
Jan 05, 2016 | 40.25 | 40.38 | 39.69 | 40.00 | 5,587 | +0.10(+0.25%) |
Jan 04, 2016 | 40.15 | 40.15 | 39.64 | 39.90 | 9,815 | -0.83(-2.03%) |
Dec 31, 2015 | 40.73 | 40.73 | 40.73 | 0 | -0.35(-0.85%) | |
Dec 30, 2015 | 41.21 | 41.50 | 41.05 | 41.08 | 12,688 | -0.39(-0.95%) |
Dec 29, 2015 | 41.08 | 41.50 | 40.98 | 41.47 | 7,787 | -0.03(-0.07%) |
Dec 28, 2015 | 40.53 | 41.50 | 40.53 | 41.50 | 3,854 | +0.10(+0.24%) |
Dec 24, 2015 | 41.40 | 41.40 | 41.40 | 0 | +0.03(+0.07%) | |
Dec 23, 2015 | 40.61 | 41.37 | 40.60 | 41.37 | 10,543 | +1.02(+2.53%) |
Dec 22, 2015 | 40.15 | 40.35 | 39.79 | 40.35 | 20,277 | +0.23(+0.57%) |
Dec 21, 2015 | 41.01 | 41.07 | 40.12 | 40.12 | 21,140 | +0.97(+2.48%) |
Dec 18, 2015 | 39.64 | 39.73 | 39.06 | 39.15 | 4,841 | -0.63(-1.58%) |
Dec 17, 2015 | 40.14 | 40.14 | 39.68 | 39.78 | 8,284 | -0.79(-1.95%) |
Dec 16, 2015 | 40.21 | 40.68 | 39.92 | 40.57 | 11,074 | +0.62(+1.56%) |
Dec 15, 2015 | 40.25 | 40.40 | 39.85 | 39.95 | 15,576 | -0.09(-0.23%) |
Dec 14, 2015 | 40.29 | 39.76 | 39.61 | 40.04 | 81,880 | +0.28(+0.70%) |
Dec 11, 2015 | 40.13 | 40.13 | 39.72 | 39.76 | 9,311 | -0.12(-0.30%) |
Dec 10, 2015 | 40.00 | 40.32 | 39.87 | 39.88 | 4,160 | +0.05(+0.13%) |
Dec 09, 2015 | 40.11 | 40.23 | 39.50 | 39.83 | 8,082 | -0.23(-0.57%) |
Dec 08, 2015 | 39.85 | 40.14 | 39.77 | 40.06 | 8,129 | -0.85(-2.08%) |
Dec 07, 2015 | 41.06 | 41.09 | 40.54 | 40.91 | 10,494 | -0.05(-0.12%) |
Dec 04, 2015 | 40.25 | 40.96 | 40.25 | 40.96 | 10,368 | +0.66(+1.65%) |
Dec 03, 2015 | 40.81 | 40.81 | 40.23 | 40.30 | 2,588 | -0.35(-0.87%) |
Dec 02, 2015 | 40.90 | 41.00 | 40.38 | 40.65 | 4,708 | -0.60(-1.45%) |
Dec 01, 2015 | 41.07 | 41.48 | 40.94 | 41.25 | 9,364 | +0.20(+0.49%) |
Nov 30, 2015 | 40.95 | 41.05 | 40.63 | 41.05 | 2,209 | +0.70(+1.75%) |
Nov 27, 2015 | 40.05 | 40.46 | 40.05 | 40.34 | 3,284 | +0.18(+0.45%) |
Nov 25, 2015 | 40.16 | 40.16 | 40.16 | 0 | +1.02(+2.59%) | |
Nov 24, 2015 | 38.98 | 39.33 | 38.98 | 39.15 | 5,041 | -0.28(-0.71%) |
Nov 23, 2015 | 39.73 | 39.80 | 39.41 | 39.43 | 5,862 | -0.39(-0.98%) |
Nov 20, 2015 | 40.35 | 40.55 | 39.82 | 39.82 | 42,877 | -1.20(-2.93%) |
Nov 19, 2015 | 41.09 | 41.12 | 40.86 | 41.02 | 5,733 | -0.06(-0.14%) |
Nov 18, 2015 | 40.67 | 41.09 | 40.54 | 41.08 | 10,698 | +0.08(+0.19%) |
Nov 17, 2015 | 40.81 | 41.25 | 40.81 | 41.00 | 7,137 | +0.22(+0.54%) |
Nov 16, 2015 | 40.25 | 40.91 | 40.25 | 40.78 | 6,890 | +1.03(+2.59%) |
Nov 13, 2015 | 39.53 | 39.75 | 39.42 | 39.75 | 3,273 | -0.35(-0.87%) |
Nov 12, 2015 | 40.08 | 40.28 | 39.83 | 40.10 | 8,671 | +0.00(+0.00%) |
Nov 11, 2015 | 40.14 | 40.55 | 39.96 | 40.10 | 10,323 | +0.41(+1.03%) |
Nov 10, 2015 | 39.38 | 39.69 | 39.26 | 39.69 | 11,016 | +0.61(+1.56%) |
Nov 09, 2015 | 38.72 | 39.08 | 38.62 | 39.08 | 7,554 | +0.52(+1.36%) |
Nov 06, 2015 | 38.85 | 38.85 | 38.38 | 38.55 | 7,377 | -0.05(-0.12%) |
Nov 05, 2015 | 38.95 | 38.95 | 38.55 | 38.60 | 6,449 | -0.50(-1.28%) |
Nov 04, 2015 | 39.48 | 39.50 | 39.01 | 39.10 | 4,603 | -0.18(-0.46%) |
Nov 03, 2015 | 39.28 | 39.62 | 39.17 | 39.28 | 10,471 | +0.09(+0.23%) |