Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 40.19 | 40.84 | 40.08 | 40.75 | 926,790 | +0.66(+1.64%) |
Jan 28, 2016 | 39.73 | 40.28 | 39.13 | 40.09 | 892,977 | +1.08(+2.77%) |
Jan 27, 2016 | 39.73 | 40.04 | 38.79 | 39.01 | 724,225 | -0.90(-2.26%) |
Jan 26, 2016 | 38.91 | 39.98 | 38.35 | 39.92 | 850,848 | +1.11(+2.85%) |
Jan 25, 2016 | 39.94 | 40.01 | 38.73 | 38.81 | 1,128,464 | -1.13(-2.83%) |
Jan 22, 2016 | 39.31 | 39.97 | 39.15 | 39.94 | 784,848 | +0.87(+2.22%) |
Jan 21, 2016 | 38.59 | 39.42 | 38.26 | 39.07 | 1,041,348 | +0.65(+1.69%) |
Jan 20, 2016 | 39.41 | 39.41 | 37.26 | 38.42 | 2,069,231 | -1.27(-3.21%) |
Jan 19, 2016 | 39.53 | 39.97 | 39.24 | 39.70 | 964,468 | +0.51(+1.29%) |
Jan 15, 2016 | 38.69 | 39.19 | 39.19 | 39.19 | 812,595 | -0.31(-0.79%) |
Jan 14, 2016 | 39.23 | 39.80 | 38.52 | 39.50 | 782,738 | +0.46(+1.17%) |
Jan 13, 2016 | 39.05 | 39.65 | 38.84 | 39.05 | 879,680 | -0.03(-0.09%) |
Jan 12, 2016 | 38.89 | 39.44 | 38.79 | 39.08 | 1,046,279 | +0.46(+1.20%) |
Jan 11, 2016 | 38.70 | 38.98 | 38.14 | 38.62 | 1,147,302 | +0.05(+0.13%) |
Jan 08, 2016 | 38.59 | 39.00 | 38.35 | 38.57 | 1,530,555 | +0.13(+0.33%) |
Jan 07, 2016 | 38.90 | 39.23 | 38.36 | 38.44 | 1,090,405 | -1.12(-2.84%) |
Jan 06, 2016 | 40.06 | 40.25 | 39.41 | 39.56 | 1,237,426 | -0.94(-2.33%) |
Jan 05, 2016 | 39.13 | 40.58 | 39.06 | 40.51 | 1,416,563 | +1.46(+3.74%) |
Jan 04, 2016 | 38.63 | 39.22 | 38.40 | 39.05 | 1,212,793 | +0.14(+0.37%) |
Dec 31, 2015 | 39.13 | 38.90 | 38.90 | 38.90 | 467,337 | -0.45(-1.14%) |
Dec 30, 2015 | 39.55 | 39.57 | 39.29 | 39.35 | 286,139 | -0.16(-0.41%) |
Dec 29, 2015 | 39.35 | 39.72 | 39.27 | 39.51 | 299,320 | +0.25(+0.64%) |
Dec 28, 2015 | 39.18 | 39.36 | 38.70 | 39.26 | 394,240 | +0.06(+0.15%) |
Dec 24, 2015 | 39.45 | 39.20 | 39.20 | 39.20 | 273,077 | -0.36(-0.92%) |
Dec 23, 2015 | 39.58 | 39.65 | 39.30 | 39.56 | 463,244 | +0.03(+0.06%) |
Dec 22, 2015 | 39.53 | 39.60 | 38.78 | 39.54 | 484,370 | +0.12(+0.30%) |
Dec 21, 2015 | 39.05 | 39.55 | 38.99 | 39.42 | 596,274 | +0.56(+1.43%) |
Dec 18, 2015 | 38.98 | 39.25 | 38.27 | 38.86 | 892,125 | -0.15(-0.39%) |
Dec 17, 2015 | 39.42 | 39.49 | 38.69 | 39.01 | 509,802 | -0.19(-0.47%) |
Dec 16, 2015 | 39.09 | 39.26 | 38.61 | 39.20 | 412,076 | +0.19(+0.50%) |
Dec 15, 2015 | 38.79 | 39.20 | 38.77 | 39.01 | 335,663 | +0.28(+0.72%) |
Dec 14, 2015 | 38.90 | 38.92 | 38.39 | 38.73 | 449,760 | -0.03(-0.07%) |
Dec 11, 2015 | 38.53 | 38.99 | 38.43 | 38.75 | 493,219 | -0.33(-0.84%) |
Dec 10, 2015 | 39.38 | 39.38 | 38.88 | 39.08 | 484,370 | -0.13(-0.34%) |
Dec 09, 2015 | 39.61 | 40.09 | 39.17 | 39.22 | 716,800 | -0.41(-1.04%) |
Dec 08, 2015 | 39.80 | 40.02 | 39.16 | 39.63 | 1,125,056 | -0.57(-1.41%) |
Dec 07, 2015 | 39.65 | 40.46 | 39.52 | 40.19 | 709,052 | +0.40(+1.00%) |
Dec 04, 2015 | 39.08 | 39.86 | 39.06 | 39.80 | 634,250 | +0.81(+2.08%) |
Dec 03, 2015 | 39.67 | 39.93 | 38.79 | 38.99 | 580,392 | -0.71(-1.79%) |
Dec 02, 2015 | 39.94 | 40.20 | 39.61 | 39.70 | 616,839 | -0.19(-0.47%) |
Dec 01, 2015 | 40.10 | 40.62 | 39.83 | 39.88 | 1,196,652 | +0.12(+0.30%) |
Nov 30, 2015 | 40.45 | 40.55 | 39.70 | 39.76 | 893,295 | -0.76(-1.87%) |
Nov 27, 2015 | 40.72 | 40.89 | 40.46 | 40.52 | 166,452 | -0.30(-0.72%) |
Nov 25, 2015 | 40.10 | 40.82 | 40.82 | 40.82 | 474,092 | +0.87(+2.18%) |
Nov 24, 2015 | 39.83 | 40.08 | 39.33 | 39.95 | 708,429 | +0.03(+0.06%) |
Nov 23, 2015 | 40.07 | 40.48 | 39.92 | 39.92 | 670,791 | -0.09(-0.23%) |
Nov 20, 2015 | 39.87 | 40.12 | 39.68 | 40.02 | 630,103 | +0.41(+1.02%) |
Nov 19, 2015 | 39.10 | 39.71 | 38.49 | 39.61 | 744,016 | +0.47(+1.21%) |
Nov 18, 2015 | 38.75 | 39.16 | 38.31 | 39.14 | 682,830 | +0.58(+1.51%) |
Nov 17, 2015 | 38.81 | 39.36 | 38.43 | 38.56 | 724,833 | +0.08(+0.22%) |
Nov 16, 2015 | 38.30 | 38.65 | 38.11 | 38.47 | 634,552 | +0.09(+0.24%) |
Nov 13, 2015 | 38.93 | 39.38 | 38.29 | 38.38 | 741,262 | -1.09(-2.76%) |
Nov 12, 2015 | 40.16 | 40.33 | 39.44 | 39.47 | 440,056 | -0.73(-1.81%) |
Nov 11, 2015 | 39.95 | 40.37 | 39.47 | 40.19 | 843,744 | +0.49(+1.23%) |
Nov 10, 2015 | 39.76 | 39.92 | 39.29 | 39.71 | 765,648 | +0.02(+0.04%) |
Nov 09, 2015 | 40.36 | 40.49 | 39.49 | 39.69 | 590,148 | -0.84(-2.06%) |
Nov 06, 2015 | 40.36 | 40.71 | 40.21 | 40.52 | 661,273 | +0.01(+0.02%) |
Nov 05, 2015 | 40.63 | 40.64 | 40.02 | 40.52 | 483,866 | +0.01(+0.02%) |
Nov 04, 2015 | 41.04 | 41.10 | 40.26 | 40.51 | 664,615 | -0.29(-0.72%) |
Nov 03, 2015 | 41.20 | 41.26 | 40.49 | 40.80 | 1,021,672 | -0.50(-1.20%) |