Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 44.26 | 45.52 | 43.75 | 45.45 | 647,423 | +1.35(+3.06%) |
Jan 28, 2016 | 44.73 | 44.88 | 42.41 | 44.10 | 1,952,026 | +4.72(+11.99%) |
Jan 27, 2016 | 39.19 | 40.07 | 39.01 | 39.38 | 589,920 | +0.18(+0.46%) |
Jan 26, 2016 | 38.65 | 40.05 | 38.61 | 39.20 | 475,744 | +0.76(+1.98%) |
Jan 25, 2016 | 38.78 | 39.06 | 38.23 | 38.44 | 374,813 | -0.40(-1.03%) |
Jan 22, 2016 | 39.14 | 39.72 | 38.70 | 38.84 | 446,821 | +0.24(+0.62%) |
Jan 21, 2016 | 39.26 | 39.47 | 38.29 | 38.60 | 437,129 | -0.25(-0.64%) |
Jan 20, 2016 | 37.70 | 39.31 | 37.54 | 38.85 | 517,802 | +0.36(+0.94%) |
Jan 19, 2016 | 40.94 | 40.99 | 38.16 | 38.49 | 803,713 | -0.27(-0.70%) |
Jan 15, 2016 | 40.64 | 38.76 | 38.76 | 38.76 | 986,700 | -3.57(-8.43%) |
Jan 14, 2016 | 41.29 | 42.97 | 40.59 | 42.33 | 711,272 | +0.87(+2.10%) |
Jan 13, 2016 | 41.94 | 42.96 | 40.86 | 41.46 | 599,988 | -0.12(-0.29%) |
Jan 12, 2016 | 41.42 | 42.18 | 40.85 | 41.58 | 581,324 | +0.53(+1.29%) |
Jan 11, 2016 | 40.31 | 41.35 | 39.59 | 41.05 | 785,154 | +2.38(+6.15%) |
Jan 08, 2016 | 39.68 | 40.14 | 38.49 | 38.67 | 316,809 | -0.81(-2.05%) |
Jan 07, 2016 | 39.74 | 40.61 | 38.94 | 39.48 | 689,019 | -0.36(-0.90%) |
Jan 06, 2016 | 39.99 | 41.28 | 39.40 | 39.84 | 472,780 | -0.63(-1.56%) |
Jan 05, 2016 | 40.92 | 41.65 | 40.29 | 40.47 | 372,869 | -0.18(-0.44%) |
Jan 04, 2016 | 41.50 | 41.76 | 40.01 | 40.65 | 460,252 | -1.49(-3.54%) |
Dec 31, 2015 | 42.46 | 42.14 | 42.14 | 42.14 | 218,000 | -0.35(-0.82%) |
Dec 30, 2015 | 42.57 | 43.01 | 42.46 | 42.49 | 169,638 | -0.39(-0.91%) |
Dec 29, 2015 | 42.44 | 43.06 | 42.44 | 42.88 | 256,257 | +0.31(+0.73%) |
Dec 28, 2015 | 42.26 | 42.58 | 41.93 | 42.57 | 158,113 | -0.12(-0.28%) |
Dec 24, 2015 | 42.28 | 42.69 | 42.69 | 42.69 | 115,900 | +0.07(+0.16%) |
Dec 23, 2015 | 42.40 | 43.34 | 42.26 | 42.62 | 240,297 | +0.24(+0.57%) |
Dec 22, 2015 | 41.88 | 42.91 | 41.44 | 42.38 | 390,483 | +0.38(+0.90%) |
Dec 21, 2015 | 42.05 | 42.50 | 40.93 | 42.00 | 542,715 | +0.11(+0.26%) |
Dec 18, 2015 | 42.43 | 42.76 | 41.74 | 41.89 | 439,512 | -0.38(-0.90%) |
Dec 17, 2015 | 42.00 | 42.98 | 41.15 | 42.27 | 1,441,339 | +0.47(+1.12%) |
Dec 16, 2015 | 41.73 | 42.59 | 40.49 | 41.80 | 553,628 | +0.11(+0.26%) |
Dec 15, 2015 | 41.26 | 41.88 | 40.97 | 41.69 | 319,534 | +0.48(+1.16%) |
Dec 14, 2015 | 41.90 | 42.70 | 40.85 | 41.21 | 348,586 | -0.75(-1.79%) |
Dec 11, 2015 | 42.40 | 43.89 | 41.28 | 41.96 | 389,707 | -0.82(-1.92%) |
Dec 10, 2015 | 43.68 | 44.03 | 42.67 | 42.78 | 353,037 | -0.73(-1.68%) |
Dec 09, 2015 | 44.72 | 44.92 | 42.90 | 43.51 | 631,831 | -1.41(-3.14%) |
Dec 08, 2015 | 44.82 | 45.14 | 44.26 | 44.92 | 353,269 | +0.21(+0.47%) |
Dec 07, 2015 | 44.97 | 45.16 | 44.53 | 44.71 | 258,737 | -0.58(-1.28%) |
Dec 04, 2015 | 44.63 | 45.42 | 44.06 | 45.29 | 433,166 | +0.62(+1.39%) |
Dec 03, 2015 | 45.48 | 45.61 | 44.51 | 44.67 | 300,491 | -0.67(-1.48%) |
Dec 02, 2015 | 45.25 | 46.08 | 44.97 | 45.34 | 412,051 | +0.34(+0.76%) |
Dec 01, 2015 | 45.19 | 45.59 | 43.74 | 45.00 | 250,735 | +0.06(+0.13%) |
Nov 30, 2015 | 45.16 | 45.51 | 44.71 | 44.94 | 288,488 | -0.18(-0.40%) |
Nov 27, 2015 | 44.60 | 45.37 | 44.55 | 45.12 | 155,899 | +0.53(+1.19%) |
Nov 25, 2015 | 44.53 | 44.59 | 44.59 | 44.59 | 618,100 | -0.02(-0.04%) |
Nov 24, 2015 | 44.44 | 45.01 | 44.27 | 44.61 | 742,523 | -0.47(-1.04%) |
Nov 23, 2015 | 45.67 | 45.80 | 44.79 | 45.08 | 307,914 | -0.69(-1.51%) |
Nov 20, 2015 | 46.03 | 46.40 | 45.43 | 45.77 | 397,037 | -0.26(-0.56%) |
Nov 19, 2015 | 46.13 | 46.53 | 45.65 | 46.03 | 312,998 | -0.32(-0.69%) |
Nov 18, 2015 | 45.74 | 46.50 | 45.30 | 46.35 | 188,958 | +0.74(+1.62%) |
Nov 17, 2015 | 45.04 | 45.99 | 44.90 | 45.61 | 290,771 | +0.62(+1.38%) |
Nov 16, 2015 | 44.72 | 45.17 | 44.30 | 44.99 | 305,838 | -0.19(-0.42%) |
Nov 13, 2015 | 45.19 | 45.47 | 44.57 | 45.18 | 284,084 | -0.34(-0.75%) |
Nov 12, 2015 | 45.81 | 47.06 | 45.23 | 45.52 | 504,708 | -0.82(-1.77%) |
Nov 11, 2015 | 46.12 | 46.85 | 46.03 | 46.34 | 407,568 | +0.16(+0.35%) |
Nov 10, 2015 | 47.32 | 47.47 | 45.86 | 46.18 | 413,471 | -1.26(-2.66%) |
Nov 09, 2015 | 47.23 | 47.50 | 46.94 | 47.44 | 217,518 | -0.06(-0.13%) |
Nov 06, 2015 | 47.00 | 47.81 | 46.55 | 47.50 | 360,247 | +0.56(+1.19%) |
Nov 05, 2015 | 47.00 | 47.44 | 46.13 | 46.94 | 272,030 | -0.52(-1.10%) |
Nov 04, 2015 | 47.44 | 47.53 | 46.83 | 47.46 | 436,471 | +0.56(+1.19%) |
Nov 03, 2015 | 46.25 | 46.97 | 46.06 | 46.90 | 522,717 | +0.10(+0.21%) |