Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 39.41 | 40.07 | 39.00 | 40.01 | 209,118 | +0.79(+2.01%) |
Jan 28, 2016 | 39.41 | 41.03 | 38.85 | 39.22 | 335,079 | +0.30(+0.77%) |
Jan 27, 2016 | 39.07 | 40.16 | 38.76 | 38.92 | 285,001 | -0.24(-0.61%) |
Jan 26, 2016 | 38.16 | 39.39 | 37.67 | 39.16 | 191,957 | +1.32(+3.49%) |
Jan 25, 2016 | 38.72 | 38.99 | 37.69 | 37.84 | 254,840 | -0.97(-2.50%) |
Jan 22, 2016 | 38.99 | 39.54 | 37.81 | 38.81 | 281,854 | +0.75(+1.97%) |
Jan 21, 2016 | 39.23 | 39.62 | 37.66 | 38.06 | 351,554 | -1.27(-3.23%) |
Jan 20, 2016 | 36.95 | 39.44 | 36.71 | 39.33 | 433,000 | +1.87(+4.99%) |
Jan 19, 2016 | 38.72 | 38.72 | 36.37 | 37.46 | 446,758 | -0.54(-1.42%) |
Jan 15, 2016 | 38.97 | 38.00 | 38.00 | 38.00 | 450,200 | -2.18(-5.43%) |
Jan 14, 2016 | 40.27 | 40.48 | 38.85 | 40.18 | 437,925 | -0.04(-0.10%) |
Jan 13, 2016 | 42.55 | 42.83 | 40.00 | 40.22 | 363,998 | -2.07(-4.89%) |
Jan 12, 2016 | 42.51 | 42.95 | 41.63 | 42.29 | 299,370 | +0.32(+0.76%) |
Jan 11, 2016 | 42.35 | 42.35 | 41.52 | 41.97 | 278,172 | -0.04(-0.10%) |
Jan 08, 2016 | 42.48 | 43.08 | 41.83 | 42.01 | 403,666 | -0.09(-0.21%) |
Jan 07, 2016 | 42.59 | 43.00 | 41.74 | 42.10 | 437,387 | -1.40(-3.22%) |
Jan 06, 2016 | 43.38 | 44.57 | 42.50 | 43.50 | 375,758 | -0.49(-1.11%) |
Jan 05, 2016 | 45.51 | 46.18 | 43.92 | 43.99 | 284,304 | -1.56(-3.42%) |
Jan 04, 2016 | 46.50 | 46.99 | 44.77 | 45.55 | 308,672 | -1.85(-3.90%) |
Dec 31, 2015 | 48.65 | 47.40 | 47.40 | 47.40 | 192,300 | -1.49(-3.05%) |
Dec 30, 2015 | 49.54 | 50.17 | 48.84 | 48.89 | 149,671 | -0.81(-1.63%) |
Dec 29, 2015 | 48.75 | 49.77 | 48.75 | 49.70 | 90,195 | +1.14(+2.35%) |
Dec 28, 2015 | 49.01 | 49.38 | 48.05 | 48.56 | 118,974 | -0.53(-1.08%) |
Dec 24, 2015 | 48.90 | 49.09 | 49.09 | 49.09 | 59,500 | +0.15(+0.31%) |
Dec 23, 2015 | 48.88 | 49.40 | 48.75 | 48.94 | 140,592 | +0.39(+0.80%) |
Dec 22, 2015 | 48.70 | 49.50 | 47.58 | 48.55 | 110,757 | +0.20(+0.41%) |
Dec 21, 2015 | 48.33 | 48.89 | 47.58 | 48.35 | 151,809 | +0.57(+1.19%) |
Dec 18, 2015 | 49.70 | 50.09 | 47.78 | 47.78 | 514,268 | -1.89(-3.81%) |
Dec 17, 2015 | 50.55 | 50.76 | 49.60 | 49.67 | 335,278 | -0.88(-1.74%) |
Dec 16, 2015 | 48.54 | 50.75 | 48.39 | 50.55 | 320,073 | +2.62(+5.47%) |
Dec 15, 2015 | 47.51 | 48.22 | 47.20 | 47.93 | 150,918 | +0.91(+1.94%) |
Dec 14, 2015 | 46.58 | 47.10 | 46.06 | 47.02 | 254,177 | +0.56(+1.21%) |
Dec 11, 2015 | 46.40 | 47.27 | 46.40 | 46.46 | 183,491 | -0.91(-1.92%) |
Dec 10, 2015 | 48.30 | 49.30 | 47.10 | 47.37 | 217,840 | -0.83(-1.72%) |
Dec 09, 2015 | 48.80 | 49.46 | 48.10 | 48.20 | 155,719 | -0.64(-1.31%) |
Dec 08, 2015 | 48.16 | 49.11 | 48.16 | 48.84 | 216,034 | -0.01(-0.02%) |
Dec 07, 2015 | 49.87 | 49.87 | 48.38 | 48.85 | 173,129 | -0.54(-1.09%) |
Dec 04, 2015 | 48.56 | 49.64 | 48.21 | 49.39 | 217,281 | +0.83(+1.71%) |
Dec 03, 2015 | 50.42 | 50.77 | 48.10 | 48.56 | 220,083 | -1.60(-3.19%) |
Dec 02, 2015 | 51.55 | 51.55 | 49.71 | 50.16 | 190,051 | -1.36(-2.64%) |
Dec 01, 2015 | 51.25 | 51.55 | 50.57 | 51.52 | 253,836 | +0.68(+1.34%) |
Nov 30, 2015 | 50.14 | 51.38 | 49.99 | 50.84 | 226,128 | +0.71(+1.42%) |
Nov 27, 2015 | 49.74 | 50.28 | 49.34 | 50.13 | 81,014 | +0.37(+0.74%) |
Nov 25, 2015 | 49.33 | 49.76 | 49.76 | 49.76 | 132,800 | +0.33(+0.67%) |
Nov 24, 2015 | 48.44 | 49.47 | 48.28 | 49.43 | 166,084 | +0.77(+1.58%) |
Nov 23, 2015 | 48.85 | 49.63 | 48.36 | 48.66 | 170,364 | -0.04(-0.08%) |
Nov 20, 2015 | 47.77 | 48.93 | 47.77 | 48.70 | 164,615 | +1.28(+2.70%) |
Nov 19, 2015 | 47.60 | 48.16 | 47.03 | 47.42 | 91,655 | -0.23(-0.48%) |
Nov 18, 2015 | 46.77 | 47.77 | 46.67 | 47.65 | 193,345 | +1.26(+2.72%) |
Nov 17, 2015 | 46.65 | 46.98 | 46.08 | 46.39 | 201,374 | -0.42(-0.90%) |
Nov 16, 2015 | 46.12 | 47.12 | 45.86 | 46.81 | 137,631 | +0.71(+1.54%) |
Nov 13, 2015 | 46.04 | 46.65 | 45.77 | 46.10 | 193,163 | -0.16(-0.35%) |
Nov 12, 2015 | 46.99 | 47.62 | 46.25 | 46.26 | 195,017 | -1.01(-2.14%) |
Nov 11, 2015 | 47.48 | 47.69 | 47.03 | 47.27 | 100,243 | +0.03(+0.06%) |
Nov 10, 2015 | 47.45 | 47.45 | 46.49 | 47.24 | 215,713 | +0.31(+0.66%) |
Nov 09, 2015 | 47.68 | 47.96 | 46.70 | 46.93 | 149,852 | -1.02(-2.13%) |
Nov 06, 2015 | 47.62 | 48.83 | 47.35 | 47.95 | 218,132 | +0.12(+0.25%) |
Nov 05, 2015 | 48.57 | 49.20 | 47.40 | 47.83 | 263,024 | -0.87(-1.79%) |
Nov 04, 2015 | 49.14 | 49.46 | 48.32 | 48.70 | 231,805 | -0.28(-0.57%) |
Nov 03, 2015 | 49.42 | 49.93 | 48.69 | 48.98 | 317,204 | -0.40(-0.81%) |