Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 39.90 | 40.56 | 39.80 | 40.47 | 933,323 | +0.65(+1.64%) |
Jan 28, 2016 | 39.45 | 40.00 | 38.86 | 39.81 | 899,272 | +1.07(+2.77%) |
Jan 27, 2016 | 39.45 | 39.76 | 38.52 | 38.74 | 729,331 | -0.90(-2.26%) |
Jan 26, 2016 | 38.64 | 39.70 | 38.08 | 39.64 | 856,846 | +1.10(+2.85%) |
Jan 25, 2016 | 39.66 | 39.73 | 38.46 | 38.54 | 1,136,419 | -1.12(-2.83%) |
Jan 22, 2016 | 39.03 | 39.69 | 38.87 | 39.66 | 790,381 | +0.86(+2.22%) |
Jan 21, 2016 | 38.32 | 39.14 | 37.99 | 38.80 | 1,048,689 | +0.65(+1.69%) |
Jan 20, 2016 | 39.13 | 39.13 | 37.00 | 38.15 | 2,083,819 | -1.27(-3.21%) |
Jan 19, 2016 | 39.25 | 39.69 | 38.97 | 39.42 | 971,267 | +0.50(+1.29%) |
Jan 15, 2016 | 38.42 | 38.92 | 38.92 | 38.92 | 818,323 | -0.31(-0.79%) |
Jan 14, 2016 | 38.96 | 39.52 | 38.25 | 39.23 | 788,256 | +0.45(+1.17%) |
Jan 13, 2016 | 38.77 | 39.37 | 38.56 | 38.77 | 885,881 | -0.03(-0.09%) |
Jan 12, 2016 | 38.61 | 39.17 | 38.52 | 38.81 | 1,053,655 | +0.46(+1.20%) |
Jan 11, 2016 | 38.43 | 38.71 | 37.88 | 38.35 | 1,155,390 | +0.05(+0.13%) |
Jan 08, 2016 | 38.32 | 38.72 | 38.08 | 38.30 | 1,541,345 | +0.13(+0.33%) |
Jan 07, 2016 | 38.63 | 38.96 | 38.09 | 38.17 | 1,098,092 | -1.11(-2.84%) |
Jan 06, 2016 | 39.78 | 39.96 | 39.13 | 39.28 | 1,246,149 | -0.94(-2.33%) |
Jan 05, 2016 | 38.86 | 40.29 | 38.78 | 40.22 | 1,426,549 | +1.45(+3.74%) |
Jan 04, 2016 | 38.35 | 38.95 | 38.13 | 38.77 | 1,221,343 | +0.14(+0.37%) |
Dec 31, 2015 | 38.86 | 38.63 | 38.63 | 38.63 | 470,631 | -0.44(-1.14%) |
Dec 30, 2015 | 39.27 | 39.29 | 39.02 | 39.08 | 288,157 | -0.16(-0.41%) |
Dec 29, 2015 | 39.08 | 39.44 | 39.00 | 39.23 | 301,431 | +0.25(+0.64%) |
Dec 28, 2015 | 38.91 | 39.08 | 38.43 | 38.98 | 397,019 | +0.06(+0.15%) |
Dec 24, 2015 | 39.18 | 38.92 | 38.92 | 38.92 | 275,002 | -0.36(-0.92%) |
Dec 23, 2015 | 39.30 | 39.37 | 39.03 | 39.28 | 466,510 | +0.03(+0.06%) |
Dec 22, 2015 | 39.25 | 39.33 | 38.51 | 39.26 | 487,784 | +0.12(+0.30%) |
Dec 21, 2015 | 38.77 | 39.27 | 38.72 | 39.14 | 600,478 | +0.55(+1.43%) |
Dec 18, 2015 | 38.71 | 38.97 | 38.00 | 38.59 | 898,414 | -0.15(-0.39%) |
Dec 17, 2015 | 39.14 | 39.22 | 38.42 | 38.74 | 513,396 | -0.18(-0.47%) |
Dec 16, 2015 | 38.82 | 38.98 | 38.34 | 38.92 | 414,981 | +0.19(+0.50%) |
Dec 15, 2015 | 38.51 | 38.92 | 38.50 | 38.73 | 338,030 | +0.28(+0.72%) |
Dec 14, 2015 | 38.63 | 38.65 | 38.12 | 38.46 | 452,930 | -0.03(-0.07%) |
Dec 11, 2015 | 38.26 | 38.72 | 38.16 | 38.48 | 496,695 | -0.33(-0.84%) |
Dec 10, 2015 | 39.10 | 39.10 | 38.61 | 38.81 | 487,784 | -0.13(-0.34%) |
Dec 09, 2015 | 39.34 | 39.80 | 38.89 | 38.94 | 721,853 | -0.41(-1.04%) |
Dec 08, 2015 | 39.52 | 39.74 | 38.88 | 39.35 | 1,132,988 | -0.56(-1.41%) |
Dec 07, 2015 | 39.38 | 40.18 | 39.24 | 39.91 | 714,050 | +0.39(+1.00%) |
Dec 04, 2015 | 38.81 | 39.58 | 38.78 | 39.52 | 638,722 | +0.80(+2.08%) |
Dec 03, 2015 | 39.39 | 39.65 | 38.51 | 38.72 | 584,484 | -0.70(-1.79%) |
Dec 02, 2015 | 39.66 | 39.92 | 39.34 | 39.42 | 621,188 | -0.18(-0.47%) |
Dec 01, 2015 | 39.82 | 40.34 | 39.55 | 39.60 | 1,205,087 | +0.12(+0.30%) |
Nov 30, 2015 | 40.16 | 40.27 | 39.42 | 39.49 | 899,592 | -0.75(-1.87%) |
Nov 27, 2015 | 40.43 | 40.60 | 40.18 | 40.24 | 167,626 | -0.29(-0.72%) |
Nov 25, 2015 | 39.82 | 40.53 | 40.53 | 40.53 | 477,435 | +0.86(+2.18%) |
Nov 24, 2015 | 39.55 | 39.80 | 39.05 | 39.67 | 713,424 | +0.03(+0.06%) |
Nov 23, 2015 | 39.79 | 40.20 | 39.64 | 39.65 | 675,520 | -0.09(-0.23%) |
Nov 20, 2015 | 39.59 | 39.84 | 39.40 | 39.74 | 634,545 | +0.40(+1.02%) |
Nov 19, 2015 | 38.82 | 39.44 | 38.22 | 39.34 | 749,261 | +0.47(+1.21%) |
Nov 18, 2015 | 38.48 | 38.88 | 38.05 | 38.87 | 687,643 | +0.58(+1.51%) |
Nov 17, 2015 | 38.54 | 39.08 | 38.16 | 38.29 | 729,943 | +0.08(+0.22%) |
Nov 16, 2015 | 38.04 | 38.38 | 37.84 | 38.20 | 639,025 | +0.09(+0.24%) |
Nov 13, 2015 | 38.66 | 39.10 | 38.02 | 38.11 | 746,487 | -1.08(-2.76%) |
Nov 12, 2015 | 39.88 | 40.05 | 39.16 | 39.19 | 443,158 | -0.72(-1.81%) |
Nov 11, 2015 | 39.67 | 40.09 | 39.19 | 39.91 | 849,692 | +0.49(+1.23%) |
Nov 10, 2015 | 39.49 | 39.64 | 39.02 | 39.43 | 771,045 | +0.02(+0.04%) |
Nov 09, 2015 | 40.08 | 40.21 | 39.22 | 39.41 | 594,308 | -0.83(-2.06%) |
Nov 06, 2015 | 40.08 | 40.42 | 39.93 | 40.24 | 665,934 | +0.01(+0.02%) |
Nov 05, 2015 | 40.35 | 40.36 | 39.74 | 40.23 | 487,277 | +0.01(+0.02%) |
Nov 04, 2015 | 40.75 | 40.82 | 39.97 | 40.22 | 669,301 | -0.29(-0.72%) |
Nov 03, 2015 | 40.91 | 40.97 | 40.21 | 40.52 | 1,028,875 | -0.49(-1.20%) |