Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 39.28 | 40.58 | 39.05 | 40.55 | 450,055 | +1.41(+3.59%) |
Jan 28, 2016 | 38.89 | 39.31 | 38.54 | 39.14 | 196,303 | +0.74(+1.92%) |
Jan 27, 2016 | 39.05 | 39.54 | 38.25 | 38.40 | 316,741 | -0.83(-2.11%) |
Jan 26, 2016 | 37.97 | 39.37 | 37.95 | 39.23 | 303,833 | +1.40(+3.69%) |
Jan 25, 2016 | 39.31 | 39.35 | 37.46 | 37.84 | 403,278 | -1.68(-4.26%) |
Jan 22, 2016 | 38.79 | 40.07 | 38.01 | 39.52 | 514,063 | +2.10(+5.61%) |
Jan 21, 2016 | 38.09 | 38.71 | 37.16 | 37.42 | 484,695 | -0.66(-1.73%) |
Jan 20, 2016 | 37.39 | 38.64 | 36.13 | 38.08 | 770,702 | +0.09(+0.24%) |
Jan 19, 2016 | 38.25 | 38.50 | 37.61 | 37.99 | 408,784 | +0.19(+0.50%) |
Jan 15, 2016 | 37.17 | 37.80 | 37.80 | 37.80 | 369,638 | -0.50(-1.32%) |
Jan 14, 2016 | 38.49 | 38.71 | 37.84 | 38.31 | 380,058 | -0.01(-0.02%) |
Jan 13, 2016 | 39.95 | 40.27 | 37.88 | 38.31 | 516,557 | -1.63(-4.08%) |
Jan 12, 2016 | 39.98 | 40.45 | 39.34 | 39.95 | 427,555 | +0.28(+0.70%) |
Jan 11, 2016 | 39.53 | 39.95 | 38.90 | 39.67 | 414,723 | +0.12(+0.30%) |
Jan 08, 2016 | 39.37 | 39.81 | 39.19 | 39.55 | 525,376 | +0.57(+1.46%) |
Jan 07, 2016 | 39.38 | 39.82 | 38.96 | 38.98 | 741,432 | -1.61(-3.97%) |
Jan 06, 2016 | 41.25 | 41.66 | 40.43 | 40.59 | 352,284 | -1.54(-3.66%) |
Jan 05, 2016 | 41.69 | 42.22 | 41.55 | 42.13 | 334,651 | +0.44(+1.06%) |
Jan 04, 2016 | 41.55 | 41.77 | 40.17 | 41.69 | 498,855 | -0.86(-2.01%) |
Dec 31, 2015 | 43.48 | 42.55 | 42.55 | 42.55 | 312,139 | -0.96(-2.20%) |
Dec 30, 2015 | 44.06 | 44.06 | 43.48 | 43.50 | 169,463 | -0.53(-1.21%) |
Dec 29, 2015 | 44.12 | 44.40 | 43.69 | 44.03 | 135,786 | +0.24(+0.56%) |
Dec 28, 2015 | 43.95 | 44.06 | 43.40 | 43.79 | 172,633 | -0.39(-0.88%) |
Dec 24, 2015 | 43.69 | 44.18 | 44.18 | 44.18 | 293,490 | +0.58(+1.32%) |
Dec 23, 2015 | 43.41 | 43.64 | 43.11 | 43.60 | 395,097 | +0.39(+0.90%) |
Dec 22, 2015 | 42.60 | 43.25 | 41.95 | 43.22 | 268,145 | +0.77(+1.80%) |
Dec 21, 2015 | 41.60 | 42.45 | 41.60 | 42.45 | 359,808 | +0.97(+2.35%) |
Dec 18, 2015 | 42.57 | 42.57 | 41.16 | 41.48 | 1,592,756 | -1.36(-3.18%) |
Dec 17, 2015 | 43.43 | 43.47 | 42.35 | 42.84 | 353,219 | -0.46(-1.06%) |
Dec 16, 2015 | 43.95 | 44.08 | 43.15 | 43.30 | 466,764 | -0.41(-0.93%) |
Dec 15, 2015 | 43.41 | 43.70 | 42.72 | 43.70 | 310,841 | +0.74(+1.72%) |
Dec 14, 2015 | 43.53 | 44.32 | 42.38 | 42.96 | 409,785 | -0.60(-1.39%) |
Dec 11, 2015 | 44.47 | 44.85 | 43.36 | 43.57 | 258,345 | -1.68(-3.70%) |
Dec 10, 2015 | 45.72 | 45.81 | 44.87 | 45.24 | 221,586 | -0.52(-1.14%) |
Dec 09, 2015 | 46.78 | 47.16 | 45.67 | 45.76 | 303,880 | -1.10(-2.35%) |
Dec 08, 2015 | 46.95 | 47.15 | 46.57 | 46.86 | 225,038 | -0.59(-1.23%) |
Dec 07, 2015 | 47.27 | 47.53 | 47.04 | 47.45 | 307,299 | +0.00(+0.00%) |
Dec 04, 2015 | 46.87 | 47.66 | 46.87 | 47.45 | 364,623 | +0.68(+1.44%) |
Dec 03, 2015 | 47.75 | 47.82 | 46.71 | 46.77 | 592,019 | -0.61(-1.29%) |
Dec 02, 2015 | 46.56 | 47.67 | 46.56 | 47.39 | 512,843 | +0.82(+1.76%) |
Dec 01, 2015 | 46.39 | 47.12 | 46.35 | 46.57 | 202,657 | +0.41(+0.88%) |
Nov 30, 2015 | 46.38 | 46.83 | 46.12 | 46.16 | 301,862 | -0.15(-0.33%) |
Nov 27, 2015 | 45.94 | 46.42 | 45.70 | 46.31 | 81,263 | +0.30(+0.65%) |
Nov 25, 2015 | 45.70 | 46.02 | 46.02 | 46.02 | 172,942 | +0.33(+0.73%) |
Nov 24, 2015 | 44.83 | 45.81 | 44.53 | 45.68 | 230,114 | +0.42(+0.94%) |
Nov 23, 2015 | 45.62 | 45.76 | 45.25 | 45.26 | 156,952 | -0.32(-0.69%) |
Nov 20, 2015 | 45.85 | 46.13 | 45.50 | 45.58 | 184,024 | +0.02(+0.04%) |
Nov 19, 2015 | 45.60 | 45.94 | 45.14 | 45.56 | 293,110 | -0.29(-0.63%) |
Nov 18, 2015 | 45.16 | 45.89 | 44.76 | 45.85 | 293,562 | +0.95(+2.11%) |
Nov 17, 2015 | 44.96 | 45.80 | 44.58 | 44.90 | 314,336 | +0.08(+0.18%) |
Nov 16, 2015 | 43.99 | 44.86 | 43.84 | 44.82 | 215,725 | +0.80(+1.82%) |
Nov 13, 2015 | 43.82 | 44.28 | 43.44 | 44.02 | 409,912 | +0.03(+0.06%) |
Nov 12, 2015 | 46.02 | 46.02 | 43.96 | 43.99 | 459,165 | -1.80(-3.94%) |
Nov 11, 2015 | 46.67 | 46.67 | 45.76 | 45.80 | 418,478 | -0.66(-1.41%) |
Nov 10, 2015 | 45.83 | 46.52 | 45.80 | 46.45 | 194,965 | +0.51(+1.11%) |
Nov 09, 2015 | 46.94 | 47.23 | 45.64 | 45.94 | 209,132 | -0.82(-1.75%) |
Nov 06, 2015 | 45.74 | 47.16 | 45.56 | 46.76 | 547,399 | +1.63(+3.62%) |
Nov 05, 2015 | 44.45 | 45.53 | 44.11 | 45.12 | 239,544 | +1.09(+2.47%) |
Nov 04, 2015 | 44.19 | 44.20 | 43.53 | 44.04 | 339,461 | -0.07(-0.16%) |
Nov 03, 2015 | 43.67 | 44.20 | 43.54 | 44.11 | 355,173 | +0.31(+0.72%) |