Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 41.73 | 42.52 | 41.73 | 42.52 | 11,137 | +1.61(+3.94%) |
Jan 28, 2016 | 40.67 | 41.00 | 40.67 | 40.91 | 7,327 | +1.53(+3.89%) |
Jan 27, 2016 | 39.31 | 39.54 | 38.83 | 39.38 | 5,144 | -0.19(-0.48%) |
Jan 26, 2016 | 38.93 | 39.59 | 38.93 | 39.57 | 6,341 | +0.31(+0.79%) |
Jan 25, 2016 | 39.74 | 39.74 | 39.26 | 39.26 | 5,975 | +0.47(+1.21%) |
Jan 22, 2016 | 38.49 | 38.91 | 38.22 | 38.79 | 5,841 | +1.27(+3.38%) |
Jan 21, 2016 | 37.33 | 37.74 | 37.25 | 37.52 | 7,617 | -1.00(-2.60%) |
Jan 20, 2016 | 38.33 | 38.53 | 38.05 | 38.52 | 7,226 | -1.12(-2.84%) |
Jan 19, 2016 | 40.01 | 40.12 | 39.59 | 39.65 | 8,525 | -0.68(-1.69%) |
Jan 15, 2016 | 40.33 | 40.33 | 40.33 | 0 | -0.71(-1.74%) | |
Jan 14, 2016 | 40.38 | 41.04 | 40.38 | 41.04 | 4,495 | +0.54(+1.33%) |
Jan 13, 2016 | 40.91 | 40.91 | 40.44 | 40.50 | 3,858 | -0.31(-0.77%) |
Jan 12, 2016 | 40.60 | 40.92 | 40.60 | 40.81 | 9,043 | -0.32(-0.77%) |
Jan 11, 2016 | 41.22 | 41.53 | 40.75 | 41.13 | 6,882 | +0.26(+0.64%) |
Jan 08, 2016 | 41.59 | 41.59 | 40.87 | 40.87 | 4,851 | +2.67(+6.99%) |
Jan 07, 2016 | 38.47 | 38.81 | 38.20 | 38.20 | 3,443 | -0.81(-2.08%) |
Jan 06, 2016 | 39.00 | 39.01 | 38.52 | 39.01 | 4,242 | -0.14(-0.36%) |
Jan 05, 2016 | 38.99 | 39.36 | 38.95 | 39.15 | 4,392 | -0.47(-1.19%) |
Jan 04, 2016 | 39.40 | 39.62 | 39.38 | 39.62 | 3,300 | -0.93(-2.29%) |
Dec 31, 2015 | 40.55 | 40.55 | 40.55 | 0 | -0.24(-0.59%) | |
Dec 30, 2015 | 40.84 | 40.88 | 40.73 | 40.79 | 3,077 | +0.03(+0.07%) |
Dec 29, 2015 | 40.74 | 40.79 | 40.68 | 40.76 | 5,807 | +0.53(+1.32%) |
Dec 28, 2015 | 40.27 | 40.36 | 40.23 | 40.23 | 5,923 | -0.18(-0.45%) |
Dec 24, 2015 | 40.41 | 40.41 | 40.41 | 0 | -1.18(-2.84%) | |
Dec 23, 2015 | 41.60 | 41.70 | 41.58 | 41.59 | 12,718 | +0.40(+0.97%) |
Dec 22, 2015 | 41.08 | 41.29 | 40.94 | 41.19 | 6,181 | +0.13(+0.32%) |
Dec 21, 2015 | 41.08 | 41.08 | 40.82 | 41.06 | 5,174 | -0.25(-0.62%) |
Dec 18, 2015 | 41.35 | 41.41 | 41.27 | 41.31 | 5,172 | +0.05(+0.13%) |
Dec 17, 2015 | 41.38 | 41.57 | 41.18 | 41.26 | 6,706 | +0.17(+0.41%) |
Dec 16, 2015 | 41.09 | 41.36 | 40.88 | 41.09 | 7,856 | +0.30(+0.74%) |
Dec 15, 2015 | 40.91 | 41.10 | 40.79 | 40.79 | 6,363 | -0.09(-0.22%) |
Dec 14, 2015 | 40.55 | 40.90 | 40.55 | 40.88 | 8,654 | +0.32(+0.79%) |
Dec 11, 2015 | 40.60 | 40.75 | 40.49 | 40.56 | 4,249 | -1.15(-2.76%) |
Dec 10, 2015 | 41.77 | 41.92 | 41.71 | 41.71 | 3,394 | -0.65(-1.53%) |
Dec 09, 2015 | 42.79 | 42.79 | 42.13 | 42.36 | 6,769 | -0.27(-0.63%) |
Dec 08, 2015 | 42.68 | 42.80 | 42.63 | 42.63 | 3,909 | -0.33(-0.77%) |
Dec 07, 2015 | 42.99 | 43.08 | 42.82 | 42.96 | 2,710 | +0.63(+1.49%) |
Dec 04, 2015 | 41.70 | 42.33 | 41.70 | 42.33 | 16,002 | +0.87(+2.10%) |
Dec 03, 2015 | 41.63 | 41.70 | 41.46 | 41.46 | 4,318 | -1.36(-3.18%) |
Dec 02, 2015 | 43.33 | 43.33 | 42.71 | 42.82 | 25,070 | -0.67(-1.54%) |
Dec 01, 2015 | 43.47 | 43.49 | 43.41 | 43.49 | 3,163 | +0.27(+0.62%) |
Nov 30, 2015 | 43.28 | 43.33 | 43.22 | 43.22 | 4,625 | -0.58(-1.32%) |
Nov 27, 2015 | 43.43 | 43.80 | 43.43 | 43.80 | 2,509 | +0.43(+1.00%) |
Nov 25, 2015 | 43.37 | 43.37 | 43.37 | 0 | -0.17(-0.40%) | |
Nov 24, 2015 | 43.50 | 43.65 | 43.50 | 43.54 | 5,188 | +0.05(+0.11%) |
Nov 23, 2015 | 43.58 | 43.49 | 4,829 | -0.01(-0.02%) | ||
Nov 20, 2015 | 43.43 | 43.50 | 43.43 | 43.50 | 3,382 | +0.90(+2.11%) |
Nov 19, 2015 | 42.59 | 42.65 | 42.54 | 42.60 | 4,306 | +0.26(+0.61%) |
Nov 18, 2015 | 42.16 | 42.34 | 42.16 | 42.34 | 1,965 | +0.09(+0.22%) |
Nov 17, 2015 | 42.13 | 42.46 | 42.13 | 42.25 | 5,537 | -0.65(-1.52%) |
Nov 16, 2015 | 42.68 | 42.90 | 42.68 | 42.90 | 1,861 | +0.41(+0.96%) |
Nov 13, 2015 | 42.66 | 42.70 | 42.49 | 42.49 | 3,958 | +0.14(+0.33%) |
Nov 12, 2015 | 42.03 | 42.39 | 42.03 | 42.35 | 1,630 | +0.15(+0.36%) |
Nov 11, 2015 | 42.25 | 42.25 | 42.06 | 42.20 | 3,252 | +0.39(+0.93%) |
Nov 10, 2015 | 41.49 | 41.83 | 41.49 | 41.81 | 3,501 | +0.83(+2.03%) |
Nov 09, 2015 | 41.31 | 41.31 | 40.87 | 40.98 | 7,021 | -0.84(-2.01%) |
Nov 06, 2015 | 41.88 | 41.90 | 41.70 | 41.82 | 3,223 | +0.25(+0.60%) |
Nov 05, 2015 | 41.40 | 41.57 | 41.37 | 41.57 | 7,850 | +0.23(+0.56%) |
Nov 04, 2015 | 41.60 | 41.60 | 41.29 | 41.34 | 14,275 | +0.54(+1.32%) |
Nov 03, 2015 | 40.92 | 40.92 | 40.61 | 40.80 | 5,452 | -0.05(-0.12%) |