Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 32.38 | 33.86 | 32.38 | 33.86 | 1,550,786 | +1.08(+3.29%) |
Jan 28, 2016 | 31.54 | 33.18 | 31.53 | 32.78 | 2,232,932 | +1.95(+6.32%) |
Jan 27, 2016 | 28.95 | 30.95 | 28.39 | 30.83 | 2,150,346 | +2.48(+8.73%) |
Jan 26, 2016 | 27.15 | 28.36 | 27.13 | 28.36 | 1,152,296 | +1.42(+5.28%) |
Jan 25, 2016 | 28.46 | 28.52 | 26.81 | 26.93 | 826,242 | -1.84(-6.38%) |
Jan 22, 2016 | 28.25 | 28.96 | 28.01 | 28.77 | 1,042,929 | +0.91(+3.27%) |
Jan 21, 2016 | 28.40 | 29.14 | 27.81 | 27.86 | 1,317,308 | -0.55(-1.94%) |
Jan 20, 2016 | 29.04 | 29.04 | 27.34 | 28.41 | 1,563,946 | -1.22(-4.12%) |
Jan 19, 2016 | 30.91 | 30.96 | 29.47 | 29.63 | 743,581 | -0.72(-2.37%) |
Jan 15, 2016 | 30.10 | 30.35 | 30.35 | 30.35 | 1,121,660 | -0.89(-2.84%) |
Jan 14, 2016 | 30.82 | 31.57 | 29.86 | 31.24 | 1,468,486 | +0.63(+2.06%) |
Jan 13, 2016 | 32.81 | 32.99 | 30.45 | 30.61 | 1,295,183 | -2.20(-6.72%) |
Jan 12, 2016 | 33.16 | 33.62 | 32.01 | 32.81 | 803,242 | -0.66(-1.98%) |
Jan 11, 2016 | 34.03 | 34.48 | 33.07 | 33.48 | 633,252 | -0.56(-1.64%) |
Jan 08, 2016 | 35.19 | 35.36 | 33.95 | 34.03 | 483,333 | -0.78(-2.25%) |
Jan 07, 2016 | 35.80 | 36.11 | 34.78 | 34.82 | 637,326 | -1.55(-4.26%) |
Jan 06, 2016 | 36.02 | 36.87 | 35.85 | 36.37 | 663,922 | -0.33(-0.89%) |
Jan 05, 2016 | 37.17 | 37.32 | 36.21 | 36.69 | 805,448 | -0.48(-1.29%) |
Jan 04, 2016 | 37.72 | 37.89 | 36.86 | 37.17 | 650,756 | -1.05(-2.74%) |
Dec 31, 2015 | 38.76 | 38.22 | 38.22 | 38.22 | 377,560 | -0.68(-1.75%) |
Dec 30, 2015 | 39.29 | 39.42 | 38.87 | 38.90 | 296,707 | -0.51(-1.30%) |
Dec 29, 2015 | 38.96 | 39.52 | 38.96 | 39.41 | 393,650 | +0.64(+1.65%) |
Dec 28, 2015 | 39.00 | 39.34 | 38.34 | 38.77 | 413,584 | -0.48(-1.22%) |
Dec 24, 2015 | 38.87 | 39.25 | 39.25 | 39.25 | 294,659 | +0.47(+1.22%) |
Dec 23, 2015 | 38.15 | 38.87 | 38.01 | 38.78 | 331,372 | +0.75(+1.97%) |
Dec 22, 2015 | 37.96 | 38.03 | 37.27 | 38.03 | 218,604 | +0.26(+0.68%) |
Dec 21, 2015 | 37.36 | 38.15 | 37.13 | 37.77 | 531,940 | +0.38(+1.00%) |
Dec 18, 2015 | 38.06 | 38.06 | 36.92 | 37.40 | 3,031,292 | -1.23(-3.18%) |
Dec 17, 2015 | 39.60 | 39.60 | 38.56 | 38.63 | 516,037 | -0.92(-2.32%) |
Dec 16, 2015 | 39.60 | 39.72 | 38.43 | 39.54 | 549,886 | +0.31(+0.79%) |
Dec 15, 2015 | 38.73 | 39.25 | 38.57 | 39.23 | 535,765 | +1.17(+3.07%) |
Dec 14, 2015 | 38.61 | 38.88 | 37.93 | 38.07 | 886,021 | -0.60(-1.56%) |
Dec 11, 2015 | 38.74 | 38.88 | 38.15 | 38.67 | 754,743 | -0.92(-2.33%) |
Dec 10, 2015 | 39.95 | 40.08 | 39.40 | 39.59 | 393,060 | -0.29(-0.74%) |
Dec 09, 2015 | 39.95 | 40.62 | 39.53 | 39.88 | 1,072,915 | -0.15(-0.38%) |
Dec 08, 2015 | 40.76 | 40.76 | 39.63 | 40.03 | 668,441 | -1.10(-2.68%) |
Dec 07, 2015 | 42.65 | 42.69 | 40.89 | 41.14 | 699,362 | -1.67(-3.91%) |
Dec 04, 2015 | 42.20 | 43.07 | 42.00 | 42.81 | 467,878 | +0.67(+1.60%) |
Dec 03, 2015 | 43.29 | 43.46 | 42.02 | 42.14 | 430,284 | -0.77(-1.79%) |
Dec 02, 2015 | 44.12 | 44.34 | 42.80 | 42.91 | 336,205 | -1.06(-2.42%) |
Dec 01, 2015 | 44.07 | 44.27 | 43.65 | 43.97 | 496,589 | -0.01(-0.02%) |
Nov 30, 2015 | 44.30 | 44.44 | 43.85 | 43.98 | 330,787 | -0.13(-0.29%) |
Nov 27, 2015 | 44.25 | 44.28 | 43.63 | 44.11 | 264,385 | -0.13(-0.29%) |
Nov 25, 2015 | 44.19 | 44.23 | 44.23 | 44.23 | 370,038 | -0.02(-0.05%) |
Nov 24, 2015 | 43.80 | 44.61 | 43.59 | 44.26 | 527,249 | +0.19(+0.43%) |
Nov 23, 2015 | 43.37 | 44.17 | 43.37 | 44.07 | 647,842 | +0.69(+1.59%) |
Nov 20, 2015 | 43.26 | 43.60 | 42.87 | 43.38 | 289,279 | +0.37(+0.87%) |
Nov 19, 2015 | 43.18 | 43.24 | 42.67 | 43.00 | 246,529 | -0.17(-0.40%) |
Nov 18, 2015 | 42.35 | 43.21 | 41.90 | 43.18 | 418,647 | +0.87(+2.06%) |
Nov 17, 2015 | 42.26 | 42.73 | 41.86 | 42.30 | 391,532 | +0.12(+0.28%) |
Nov 16, 2015 | 41.52 | 42.35 | 41.18 | 42.19 | 565,777 | +0.63(+1.51%) |
Nov 13, 2015 | 41.93 | 42.30 | 41.33 | 41.56 | 384,003 | -0.66(-1.56%) |
Nov 12, 2015 | 43.13 | 43.32 | 42.17 | 42.22 | 263,810 | -1.10(-2.55%) |
Nov 11, 2015 | 44.34 | 44.56 | 43.15 | 43.32 | 242,470 | -0.80(-1.82%) |
Nov 10, 2015 | 43.99 | 44.61 | 43.51 | 44.12 | 463,486 | +0.05(+0.11%) |
Nov 09, 2015 | 44.65 | 44.72 | 43.65 | 44.07 | 529,257 | -0.52(-1.16%) |
Nov 06, 2015 | 43.67 | 45.27 | 43.57 | 44.59 | 1,161,045 | +1.54(+3.58%) |
Nov 05, 2015 | 42.07 | 43.61 | 42.03 | 43.05 | 634,417 | +0.97(+2.30%) |
Nov 04, 2015 | 42.09 | 42.22 | 41.72 | 42.08 | 318,667 | +0.10(+0.23%) |
Nov 03, 2015 | 41.49 | 42.38 | 41.49 | 41.99 | 383,743 | +0.42(+1.01%) |