Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 37.05 | 39.45 | 37.04 | 38.90 | 894,118 | +2.09(+5.68%) |
Jan 28, 2016 | 41.36 | 41.80 | 36.40 | 36.81 | 2,076,273 | -4.25(-10.34%) |
Jan 27, 2016 | 42.01 | 44.28 | 40.95 | 41.06 | 805,196 | -1.12(-2.64%) |
Jan 26, 2016 | 40.95 | 42.28 | 40.34 | 42.17 | 520,045 | +1.52(+3.74%) |
Jan 25, 2016 | 40.79 | 41.31 | 40.05 | 40.65 | 374,686 | -0.19(-0.47%) |
Jan 22, 2016 | 40.12 | 42.19 | 39.23 | 40.84 | 699,410 | +1.34(+3.39%) |
Jan 21, 2016 | 39.23 | 40.07 | 38.96 | 39.50 | 796,908 | +0.27(+0.69%) |
Jan 20, 2016 | 38.00 | 40.18 | 36.52 | 39.23 | 1,004,208 | +0.31(+0.79%) |
Jan 19, 2016 | 38.97 | 40.17 | 37.95 | 38.93 | 1,214,118 | +0.45(+1.18%) |
Jan 15, 2016 | 36.96 | 38.47 | 38.47 | 38.47 | 1,237,651 | +0.49(+1.28%) |
Jan 14, 2016 | 36.75 | 38.41 | 35.43 | 37.98 | 603,567 | +1.16(+3.14%) |
Jan 13, 2016 | 36.67 | 38.62 | 36.56 | 36.83 | 545,245 | +0.39(+1.07%) |
Jan 12, 2016 | 37.35 | 37.56 | 35.19 | 36.44 | 1,162,250 | -0.73(-1.96%) |
Jan 11, 2016 | 37.60 | 38.55 | 36.66 | 37.17 | 742,820 | -0.26(-0.71%) |
Jan 08, 2016 | 38.26 | 38.93 | 37.40 | 37.43 | 459,688 | -0.53(-1.39%) |
Jan 07, 2016 | 38.63 | 38.90 | 37.77 | 37.96 | 1,166,331 | -1.26(-3.20%) |
Jan 06, 2016 | 38.60 | 39.69 | 38.60 | 39.21 | 363,424 | -0.02(-0.04%) |
Jan 05, 2016 | 39.05 | 39.52 | 38.41 | 39.23 | 669,730 | +0.21(+0.53%) |
Jan 04, 2016 | 39.04 | 39.88 | 38.41 | 39.02 | 570,903 | -0.83(-2.09%) |
Dec 31, 2015 | 39.64 | 39.86 | 39.86 | 39.86 | 246,513 | +0.05(+0.12%) |
Dec 30, 2015 | 40.43 | 41.02 | 39.66 | 39.81 | 305,449 | -1.05(-2.57%) |
Dec 29, 2015 | 40.96 | 41.06 | 39.61 | 40.86 | 381,716 | +0.40(+1.00%) |
Dec 28, 2015 | 43.94 | 43.94 | 40.26 | 40.45 | 634,258 | -3.68(-8.35%) |
Dec 24, 2015 | 43.40 | 44.14 | 44.14 | 44.14 | 374,249 | +0.76(+1.75%) |
Dec 23, 2015 | 42.65 | 43.92 | 41.97 | 43.38 | 906,731 | +0.99(+2.34%) |
Dec 22, 2015 | 41.93 | 42.72 | 41.42 | 42.39 | 733,785 | +0.31(+0.73%) |
Dec 21, 2015 | 41.13 | 43.49 | 40.83 | 42.08 | 851,842 | +1.36(+3.35%) |
Dec 18, 2015 | 40.16 | 41.55 | 40.06 | 40.72 | 935,012 | +0.55(+1.38%) |
Dec 17, 2015 | 40.93 | 41.20 | 40.11 | 40.16 | 484,972 | -0.68(-1.66%) |
Dec 16, 2015 | 40.02 | 42.07 | 39.70 | 40.84 | 1,044,781 | +1.20(+3.02%) |
Dec 15, 2015 | 38.88 | 39.75 | 38.50 | 39.64 | 1,014,664 | +1.15(+2.98%) |
Dec 14, 2015 | 39.45 | 39.88 | 37.70 | 38.50 | 1,142,134 | -0.97(-2.45%) |
Dec 11, 2015 | 40.83 | 40.90 | 39.14 | 39.46 | 717,268 | -1.60(-3.90%) |
Dec 10, 2015 | 40.07 | 41.49 | 39.57 | 41.06 | 689,560 | +0.94(+2.35%) |
Dec 09, 2015 | 41.11 | 42.84 | 39.50 | 40.12 | 1,022,718 | -1.34(-3.23%) |
Dec 08, 2015 | 40.16 | 41.94 | 39.73 | 41.46 | 711,971 | +0.84(+2.07%) |
Dec 07, 2015 | 42.12 | 42.38 | 40.44 | 40.62 | 666,140 | -1.90(-4.47%) |
Dec 04, 2015 | 43.91 | 44.06 | 42.38 | 42.52 | 430,303 | -1.20(-2.74%) |
Dec 03, 2015 | 43.35 | 43.96 | 42.82 | 43.72 | 605,224 | +0.88(+2.04%) |
Dec 02, 2015 | 42.46 | 43.25 | 42.20 | 42.84 | 720,258 | -0.51(-1.18%) |
Dec 01, 2015 | 42.98 | 43.77 | 42.35 | 43.35 | 733,483 | +0.69(+1.63%) |
Nov 30, 2015 | 43.44 | 43.90 | 42.18 | 42.66 | 525,010 | -0.80(-1.84%) |
Nov 27, 2015 | 43.61 | 44.07 | 42.85 | 43.46 | 331,220 | -0.15(-0.34%) |
Nov 25, 2015 | 44.25 | 43.61 | 43.61 | 43.61 | 532,860 | -0.70(-1.58%) |
Nov 24, 2015 | 46.54 | 47.21 | 43.59 | 44.31 | 841,560 | -2.85(-6.05%) |
Nov 23, 2015 | 45.03 | 48.60 | 44.60 | 47.16 | 1,393,278 | +2.81(+6.34%) |
Nov 20, 2015 | 44.61 | 45.11 | 43.73 | 44.35 | 518,704 | -0.07(-0.15%) |
Nov 19, 2015 | 43.25 | 44.69 | 42.14 | 44.42 | 1,013,892 | +1.20(+2.79%) |
Nov 18, 2015 | 39.73 | 43.27 | 39.73 | 43.21 | 812,246 | +3.54(+8.92%) |
Nov 17, 2015 | 41.13 | 41.88 | 39.25 | 39.68 | 954,278 | -1.48(-3.60%) |
Nov 16, 2015 | 40.40 | 42.05 | 38.52 | 41.16 | 1,363,285 | +0.74(+1.83%) |
Nov 13, 2015 | 37.84 | 41.21 | 36.59 | 40.42 | 2,007,502 | +2.20(+5.74%) |
Nov 12, 2015 | 39.56 | 40.37 | 37.81 | 38.22 | 1,065,320 | -1.54(-3.87%) |
Nov 11, 2015 | 41.62 | 42.34 | 39.68 | 39.76 | 749,035 | -1.54(-3.72%) |
Nov 10, 2015 | 41.42 | 42.06 | 40.47 | 41.29 | 641,772 | -0.12(-0.29%) |
Nov 09, 2015 | 44.50 | 44.50 | 41.29 | 41.42 | 906,312 | -3.10(-6.96%) |
Nov 06, 2015 | 44.51 | 45.09 | 43.81 | 44.51 | 589,126 | -0.14(-0.31%) |
Nov 05, 2015 | 44.90 | 45.36 | 43.87 | 44.65 | 612,779 | -0.33(-0.74%) |
Nov 04, 2015 | 44.58 | 45.99 | 44.47 | 44.99 | 695,143 | +0.40(+0.89%) |
Nov 03, 2015 | 43.01 | 44.74 | 43.01 | 44.59 | 446,336 | +1.23(+2.83%) |