Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 39.31 | 40.66 | 38.94 | 40.57 | 695,527 | +1.55(+3.97%) |
Jan 28, 2016 | 39.00 | 39.48 | 38.66 | 39.02 | 776,108 | +0.67(+1.74%) |
Jan 27, 2016 | 38.94 | 40.92 | 37.87 | 38.36 | 907,144 | +1.27(+3.43%) |
Jan 26, 2016 | 35.61 | 36.25 | 35.45 | 37.09 | 623,498 | +1.62(+4.56%) |
Jan 25, 2016 | 36.45 | 36.90 | 35.23 | 35.47 | 395,651 | -1.13(-3.10%) |
Jan 22, 2016 | 36.55 | 37.09 | 36.16 | 36.60 | 417,669 | +0.56(+1.56%) |
Jan 21, 2016 | 35.95 | 36.59 | 35.73 | 36.04 | 358,917 | +0.06(+0.17%) |
Jan 20, 2016 | 35.25 | 36.47 | 34.83 | 35.98 | 431,877 | +0.57(+1.61%) |
Jan 19, 2016 | 36.22 | 36.43 | 35.26 | 35.41 | 393,974 | -0.42(-1.16%) |
Jan 15, 2016 | 34.50 | 35.82 | 35.82 | 35.82 | 593,121 | +0.25(+0.71%) |
Jan 14, 2016 | 35.81 | 36.04 | 35.10 | 35.57 | 234,925 | +0.09(+0.24%) |
Jan 13, 2016 | 37.67 | 38.02 | 35.30 | 35.49 | 269,038 | -2.00(-5.33%) |
Jan 12, 2016 | 37.91 | 38.30 | 37.11 | 37.48 | 259,639 | -0.03(-0.09%) |
Jan 11, 2016 | 37.61 | 38.41 | 37.05 | 37.52 | 192,492 | +0.16(+0.44%) |
Jan 08, 2016 | 38.18 | 38.32 | 37.24 | 37.35 | 392,824 | -0.43(-1.14%) |
Jan 07, 2016 | 38.18 | 38.95 | 37.70 | 37.79 | 281,973 | -1.22(-3.13%) |
Jan 06, 2016 | 38.51 | 39.27 | 38.47 | 39.01 | 241,425 | -0.10(-0.27%) |
Jan 05, 2016 | 39.36 | 39.49 | 38.89 | 39.11 | 239,923 | -0.16(-0.40%) |
Jan 04, 2016 | 39.44 | 40.30 | 38.89 | 39.27 | 332,557 | -1.00(-2.49%) |
Dec 31, 2015 | 41.12 | 40.27 | 40.27 | 40.27 | 200,327 | -0.92(-2.23%) |
Dec 30, 2015 | 41.35 | 41.54 | 41.08 | 41.19 | 198,758 | -0.32(-0.77%) |
Dec 29, 2015 | 41.77 | 41.77 | 41.23 | 41.51 | 336,312 | -0.02(-0.04%) |
Dec 28, 2015 | 41.96 | 42.23 | 41.41 | 41.52 | 319,077 | -0.38(-0.91%) |
Dec 24, 2015 | 41.48 | 41.90 | 41.90 | 41.90 | 138,714 | +0.47(+1.13%) |
Dec 23, 2015 | 41.37 | 41.68 | 41.06 | 41.44 | 175,282 | +0.21(+0.50%) |
Dec 22, 2015 | 41.28 | 41.65 | 40.55 | 41.23 | 217,753 | +0.11(+0.27%) |
Dec 21, 2015 | 40.60 | 41.13 | 40.19 | 41.12 | 342,599 | +0.49(+1.21%) |
Dec 18, 2015 | 40.56 | 41.87 | 39.05 | 40.62 | 3,427,782 | -0.17(-0.42%) |
Dec 17, 2015 | 41.81 | 41.81 | 40.49 | 40.80 | 518,858 | -0.87(-2.10%) |
Dec 16, 2015 | 42.17 | 42.24 | 40.41 | 41.67 | 702,862 | +0.10(+0.25%) |
Dec 15, 2015 | 41.14 | 41.85 | 40.32 | 41.57 | 474,195 | +0.81(+2.00%) |
Dec 14, 2015 | 40.13 | 41.33 | 39.44 | 40.75 | 565,131 | +0.59(+1.46%) |
Dec 11, 2015 | 39.79 | 40.24 | 39.50 | 40.17 | 402,424 | -0.48(-1.17%) |
Dec 10, 2015 | 40.62 | 40.97 | 40.01 | 40.64 | 387,400 | -0.03(-0.06%) |
Dec 09, 2015 | 41.50 | 41.91 | 40.59 | 40.67 | 319,944 | -0.95(-2.29%) |
Dec 08, 2015 | 41.57 | 42.07 | 41.12 | 41.62 | 326,113 | -0.27(-0.65%) |
Dec 07, 2015 | 42.90 | 44.54 | 41.54 | 41.89 | 336,903 | -1.02(-2.39%) |
Dec 04, 2015 | 43.60 | 44.25 | 42.83 | 42.92 | 442,673 | -0.52(-1.19%) |
Dec 03, 2015 | 44.64 | 45.07 | 43.39 | 43.43 | 270,613 | -0.77(-1.75%) |
Dec 02, 2015 | 45.34 | 45.77 | 43.91 | 44.21 | 183,552 | -1.27(-2.78%) |
Dec 01, 2015 | 45.63 | 46.45 | 44.79 | 45.47 | 132,161 | +0.11(+0.25%) |
Nov 30, 2015 | 45.45 | 45.68 | 45.02 | 45.36 | 137,076 | -0.01(-0.02%) |
Nov 27, 2015 | 45.72 | 45.72 | 44.72 | 45.37 | 84,352 | -0.34(-0.75%) |
Nov 25, 2015 | 45.79 | 45.71 | 45.71 | 45.71 | 112,811 | -0.02(-0.04%) |
Nov 24, 2015 | 45.09 | 45.87 | 44.82 | 45.73 | 128,488 | +0.31(+0.68%) |
Nov 23, 2015 | 45.02 | 45.58 | 44.79 | 45.42 | 103,750 | +0.34(+0.74%) |
Nov 20, 2015 | 44.71 | 45.31 | 44.71 | 45.09 | 118,957 | +0.45(+1.00%) |
Nov 19, 2015 | 45.00 | 45.38 | 44.48 | 44.64 | 68,676 | -0.40(-0.90%) |
Nov 18, 2015 | 44.41 | 45.11 | 43.86 | 45.04 | 151,676 | +0.83(+1.89%) |
Nov 17, 2015 | 44.41 | 45.27 | 43.98 | 44.21 | 170,413 | -0.04(-0.10%) |
Nov 16, 2015 | 43.67 | 44.29 | 43.23 | 44.25 | 95,163 | +0.61(+1.40%) |
Nov 13, 2015 | 44.01 | 44.49 | 43.05 | 43.64 | 98,660 | -0.79(-1.78%) |
Nov 12, 2015 | 44.99 | 45.93 | 44.33 | 44.43 | 150,725 | -0.91(-2.01%) |
Nov 11, 2015 | 46.23 | 46.31 | 45.25 | 45.34 | 121,266 | -0.71(-1.55%) |
Nov 10, 2015 | 46.16 | 46.75 | 45.58 | 46.06 | 166,363 | -0.20(-0.44%) |
Nov 09, 2015 | 46.61 | 47.23 | 45.79 | 46.26 | 320,692 | -0.34(-0.73%) |
Nov 06, 2015 | 45.38 | 46.94 | 45.26 | 46.60 | 304,064 | +1.44(+3.18%) |
Nov 05, 2015 | 44.33 | 45.49 | 44.31 | 45.16 | 114,961 | +0.84(+1.90%) |
Nov 04, 2015 | 44.50 | 44.78 | 41.13 | 44.32 | 238,799 | +0.21(+0.47%) |
Nov 03, 2015 | 43.44 | 44.52 | 43.31 | 44.11 | 252,945 | +0.46(+1.04%) |