Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 38.31 | 39.66 | 38.31 | 39.66 | 384,096 | +1.66(+4.36%) |
Jan 28, 2016 | 38.13 | 38.51 | 37.80 | 38.00 | 55,034 | +0.25(+0.66%) |
Jan 27, 2016 | 38.17 | 38.41 | 37.61 | 37.75 | 30,440 | -0.61(-1.60%) |
Jan 26, 2016 | 38.16 | 38.53 | 38.01 | 38.37 | 62,847 | +0.47(+1.24%) |
Jan 25, 2016 | 38.41 | 38.43 | 37.86 | 37.90 | 40,345 | -0.59(-1.54%) |
Jan 22, 2016 | 38.27 | 38.58 | 38.13 | 38.49 | 211,416 | +0.81(+2.14%) |
Jan 21, 2016 | 37.28 | 38.13 | 36.87 | 37.69 | 433,850 | +0.82(+2.23%) |
Jan 20, 2016 | 35.68 | 37.25 | 35.29 | 36.86 | 232,088 | +0.72(+1.99%) |
Jan 19, 2016 | 36.89 | 37.13 | 35.85 | 36.15 | 309,506 | -0.31(-0.84%) |
Jan 15, 2016 | 36.36 | 36.45 | 36.45 | 36.45 | 194,047 | -1.24(-3.28%) |
Jan 14, 2016 | 37.44 | 37.95 | 36.68 | 37.69 | 205,655 | +0.40(+1.08%) |
Jan 13, 2016 | 38.45 | 38.82 | 37.17 | 37.28 | 88,315 | -1.12(-2.92%) |
Jan 12, 2016 | 38.35 | 38.75 | 37.82 | 38.41 | 269,971 | +0.30(+0.78%) |
Jan 11, 2016 | 38.11 | 38.33 | 37.57 | 38.11 | 189,329 | +0.23(+0.61%) |
Jan 08, 2016 | 38.86 | 39.14 | 37.84 | 37.88 | 245,734 | -0.63(-1.64%) |
Jan 07, 2016 | 38.99 | 39.32 | 38.36 | 38.51 | 202,952 | -1.30(-3.27%) |
Jan 06, 2016 | 40.22 | 40.51 | 39.57 | 39.81 | 312,253 | -1.06(-2.60%) |
Jan 05, 2016 | 41.44 | 41.54 | 40.80 | 40.88 | 256,173 | -0.40(-0.97%) |
Jan 04, 2016 | 40.99 | 41.28 | 40.75 | 41.28 | 264,488 | -0.55(-1.31%) |
Dec 31, 2015 | 42.38 | 41.82 | 41.82 | 41.82 | 64,020 | -0.74(-1.73%) |
Dec 30, 2015 | 42.92 | 43.08 | 42.53 | 42.56 | 75,314 | -0.44(-1.02%) |
Dec 29, 2015 | 42.71 | 43.15 | 42.59 | 43.00 | 69,376 | +0.54(+1.26%) |
Dec 28, 2015 | 42.45 | 42.47 | 41.99 | 42.47 | 217,620 | -0.15(-0.36%) |
Dec 24, 2015 | 42.25 | 42.62 | 42.62 | 42.62 | 16,292 | +0.31(+0.72%) |
Dec 23, 2015 | 42.13 | 42.38 | 42.03 | 42.31 | 33,258 | +0.26(+0.61%) |
Dec 22, 2015 | 41.97 | 42.08 | 41.47 | 42.05 | 78,031 | +0.17(+0.41%) |
Dec 21, 2015 | 41.44 | 41.88 | 41.44 | 41.88 | 164,424 | +0.74(+1.79%) |
Dec 18, 2015 | 41.40 | 41.56 | 41.14 | 41.14 | 129,442 | -0.44(-1.07%) |
Dec 17, 2015 | 42.11 | 42.28 | 41.59 | 41.59 | 254,541 | -0.31(-0.73%) |
Dec 16, 2015 | 41.69 | 41.98 | 41.20 | 41.89 | 385,179 | +0.54(+1.29%) |
Dec 15, 2015 | 41.19 | 41.58 | 41.11 | 41.36 | 62,986 | +0.33(+0.82%) |
Dec 14, 2015 | 41.23 | 41.41 | 40.57 | 41.02 | 143,933 | -0.25(-0.60%) |
Dec 11, 2015 | 41.65 | 41.85 | 41.20 | 41.27 | 366,640 | -0.83(-1.98%) |
Dec 10, 2015 | 41.78 | 42.32 | 41.62 | 42.10 | 193,949 | +0.22(+0.52%) |
Dec 09, 2015 | 42.52 | 42.59 | 41.74 | 41.88 | 155,850 | -0.64(-1.51%) |
Dec 08, 2015 | 42.90 | 42.90 | 42.13 | 42.53 | 73,500 | -0.38(-0.89%) |
Dec 07, 2015 | 43.36 | 43.36 | 42.79 | 42.91 | 102,321 | -0.54(-1.23%) |
Dec 04, 2015 | 42.83 | 43.48 | 42.69 | 43.44 | 145,257 | +0.58(+1.36%) |
Dec 03, 2015 | 43.65 | 43.69 | 42.70 | 42.86 | 132,652 | -0.31(-0.71%) |
Dec 02, 2015 | 43.61 | 43.61 | 43.09 | 43.17 | 206,890 | -0.35(-0.81%) |
Dec 01, 2015 | 43.30 | 43.56 | 43.20 | 43.52 | 205,313 | +0.33(+0.77%) |
Nov 30, 2015 | 42.67 | 43.19 | 42.67 | 43.18 | 99,494 | +0.60(+1.41%) |
Nov 27, 2015 | 42.42 | 42.61 | 42.40 | 42.58 | 13,976 | +0.23(+0.54%) |
Nov 25, 2015 | 41.99 | 42.35 | 42.35 | 42.35 | 56,390 | +0.33(+0.80%) |
Nov 24, 2015 | 41.31 | 42.16 | 41.31 | 42.02 | 33,305 | +0.52(+1.24%) |
Nov 23, 2015 | 41.88 | 41.88 | 41.44 | 41.50 | 81,056 | -0.45(-1.07%) |
Nov 20, 2015 | 41.84 | 42.08 | 41.80 | 41.95 | 433,963 | +0.31(+0.73%) |
Nov 19, 2015 | 41.79 | 41.92 | 41.45 | 41.65 | 73,837 | -0.04(-0.09%) |
Nov 18, 2015 | 40.96 | 41.74 | 40.82 | 41.68 | 55,130 | +1.02(+2.52%) |
Nov 17, 2015 | 40.59 | 41.10 | 40.47 | 40.66 | 72,092 | +0.21(+0.52%) |
Nov 16, 2015 | 40.09 | 40.46 | 40.00 | 40.45 | 78,390 | +0.31(+0.76%) |
Nov 13, 2015 | 40.78 | 40.78 | 39.97 | 40.15 | 44,510 | -0.41(-1.00%) |
Nov 12, 2015 | 41.01 | 41.17 | 40.53 | 40.55 | 179,863 | -0.63(-1.54%) |
Nov 11, 2015 | 41.19 | 41.55 | 41.14 | 41.19 | 836,760 | +0.03(+0.07%) |
Nov 10, 2015 | 41.54 | 41.54 | 41.03 | 41.16 | 587,768 | -0.84(-2.00%) |
Nov 09, 2015 | 42.32 | 42.32 | 41.86 | 42.00 | 83,171 | -0.49(-1.15%) |
Nov 06, 2015 | 41.61 | 42.52 | 41.55 | 42.49 | 165,777 | +1.12(+2.70%) |
Nov 05, 2015 | 41.85 | 41.85 | 41.26 | 41.37 | 357,752 | -0.26(-0.62%) |
Nov 04, 2015 | 41.56 | 41.65 | 41.23 | 41.63 | 146,276 | +0.35(+0.86%) |
Nov 03, 2015 | 40.90 | 41.46 | 40.90 | 41.27 | 202,266 | +0.20(+0.49%) |