Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 38.34 | 39.81 | 38.34 | 39.78 | 263,581 | +1.74(+4.56%) |
Jan 28, 2016 | 37.84 | 38.46 | 37.45 | 38.04 | 136,914 | +0.84(+2.26%) |
Jan 27, 2016 | 37.12 | 38.06 | 36.85 | 37.20 | 106,703 | -0.11(-0.29%) |
Jan 26, 2016 | 36.06 | 37.68 | 35.77 | 37.31 | 111,355 | +1.53(+4.28%) |
Jan 25, 2016 | 36.33 | 36.46 | 35.63 | 35.78 | 118,761 | -0.66(-1.82%) |
Jan 22, 2016 | 36.63 | 37.85 | 35.82 | 36.44 | 156,894 | +0.36(+0.99%) |
Jan 21, 2016 | 35.63 | 36.77 | 35.26 | 36.08 | 180,420 | +0.53(+1.48%) |
Jan 20, 2016 | 35.18 | 35.87 | 33.57 | 35.55 | 242,504 | -0.16(-0.45%) |
Jan 19, 2016 | 36.86 | 36.86 | 34.96 | 35.72 | 360,663 | -0.75(-2.06%) |
Jan 15, 2016 | 35.96 | 36.47 | 36.47 | 36.47 | 138,075 | -0.40(-1.09%) |
Jan 14, 2016 | 36.84 | 37.37 | 36.06 | 36.87 | 154,238 | +0.13(+0.34%) |
Jan 13, 2016 | 38.18 | 38.73 | 36.63 | 36.74 | 149,444 | -1.44(-3.77%) |
Jan 12, 2016 | 39.05 | 39.22 | 37.24 | 38.18 | 209,023 | -0.60(-1.55%) |
Jan 11, 2016 | 39.75 | 39.77 | 38.56 | 38.78 | 236,033 | -0.91(-2.30%) |
Jan 08, 2016 | 40.51 | 40.87 | 39.43 | 39.70 | 221,741 | -0.67(-1.66%) |
Jan 07, 2016 | 41.05 | 41.56 | 39.90 | 40.37 | 217,279 | -1.82(-4.30%) |
Jan 06, 2016 | 38.29 | 43.03 | 37.93 | 42.18 | 701,331 | +3.43(+8.86%) |
Jan 05, 2016 | 38.43 | 38.87 | 36.79 | 38.75 | 259,648 | +0.31(+0.81%) |
Jan 04, 2016 | 38.63 | 38.90 | 37.97 | 38.43 | 173,498 | -0.78(-1.98%) |
Dec 31, 2015 | 39.90 | 39.21 | 39.21 | 39.21 | 88,658 | -0.71(-1.77%) |
Dec 30, 2015 | 40.02 | 40.76 | 39.75 | 39.92 | 75,543 | -0.30(-0.73%) |
Dec 29, 2015 | 39.89 | 40.28 | 39.33 | 40.21 | 100,211 | +0.54(+1.35%) |
Dec 28, 2015 | 40.13 | 40.48 | 39.38 | 39.68 | 104,219 | -0.76(-1.88%) |
Dec 24, 2015 | 40.24 | 40.44 | 40.44 | 40.44 | 93,130 | +0.17(+0.42%) |
Dec 23, 2015 | 40.59 | 40.67 | 39.99 | 40.27 | 192,497 | +0.12(+0.29%) |
Dec 22, 2015 | 38.91 | 40.27 | 38.61 | 40.15 | 83,710 | +1.31(+3.36%) |
Dec 21, 2015 | 39.19 | 39.44 | 38.55 | 38.85 | 118,507 | -0.13(-0.34%) |
Dec 18, 2015 | 39.31 | 39.38 | 38.51 | 38.98 | 441,312 | -0.41(-1.04%) |
Dec 17, 2015 | 40.32 | 40.40 | 39.31 | 39.39 | 127,072 | -0.81(-2.02%) |
Dec 16, 2015 | 39.80 | 40.32 | 39.59 | 40.21 | 137,744 | +0.58(+1.47%) |
Dec 15, 2015 | 40.23 | 40.39 | 39.46 | 39.62 | 132,712 | -0.38(-0.94%) |
Dec 14, 2015 | 40.66 | 41.03 | 39.60 | 40.00 | 165,691 | -0.68(-1.67%) |
Dec 11, 2015 | 40.64 | 40.94 | 40.38 | 40.68 | 132,339 | -0.61(-1.47%) |
Dec 10, 2015 | 41.14 | 41.82 | 41.14 | 41.29 | 98,646 | +0.11(+0.26%) |
Dec 09, 2015 | 41.90 | 42.26 | 40.87 | 41.18 | 342,599 | -1.11(-2.62%) |
Dec 08, 2015 | 43.05 | 43.28 | 42.19 | 42.29 | 139,230 | -1.28(-2.94%) |
Dec 07, 2015 | 45.19 | 45.19 | 43.48 | 43.57 | 240,909 | -1.85(-4.08%) |
Dec 04, 2015 | 44.97 | 45.63 | 44.66 | 45.42 | 218,195 | +0.47(+1.03%) |
Dec 03, 2015 | 46.15 | 46.28 | 44.90 | 44.95 | 104,074 | -1.15(-2.50%) |
Dec 02, 2015 | 45.79 | 46.59 | 45.66 | 46.11 | 311,104 | +0.21(+0.45%) |
Dec 01, 2015 | 45.09 | 46.15 | 45.03 | 45.90 | 187,523 | +1.06(+2.35%) |
Nov 30, 2015 | 44.78 | 45.16 | 44.47 | 44.85 | 221,057 | +0.12(+0.26%) |
Nov 27, 2015 | 44.81 | 44.92 | 44.21 | 44.73 | 71,057 | -0.16(-0.36%) |
Nov 25, 2015 | 45.68 | 44.89 | 44.89 | 44.89 | 140,199 | -0.81(-1.78%) |
Nov 24, 2015 | 44.24 | 45.88 | 43.89 | 45.71 | 156,428 | +1.39(+3.14%) |
Nov 23, 2015 | 43.76 | 44.50 | 43.52 | 44.32 | 86,049 | +0.58(+1.32%) |
Nov 20, 2015 | 44.02 | 44.08 | 43.53 | 43.74 | 192,649 | -0.01(-0.02%) |
Nov 19, 2015 | 43.88 | 43.98 | 43.51 | 43.75 | 125,243 | -0.13(-0.30%) |
Nov 18, 2015 | 43.83 | 44.17 | 43.47 | 43.88 | 269,445 | +0.13(+0.31%) |
Nov 17, 2015 | 43.79 | 44.22 | 43.29 | 43.75 | 186,674 | -0.10(-0.22%) |
Nov 16, 2015 | 43.69 | 44.36 | 43.25 | 43.84 | 314,372 | +0.13(+0.31%) |
Nov 13, 2015 | 43.70 | 44.25 | 43.52 | 43.71 | 258,947 | -0.12(-0.26%) |
Nov 12, 2015 | 44.73 | 45.21 | 43.67 | 43.83 | 121,283 | -1.43(-3.15%) |
Nov 11, 2015 | 45.87 | 45.87 | 44.76 | 45.25 | 105,198 | -0.41(-0.90%) |
Nov 10, 2015 | 45.36 | 45.68 | 44.50 | 45.66 | 152,862 | +0.15(+0.33%) |
Nov 09, 2015 | 45.79 | 45.79 | 44.64 | 45.51 | 142,621 | -0.27(-0.58%) |
Nov 06, 2015 | 45.73 | 46.28 | 45.07 | 45.78 | 151,717 | -0.26(-0.56%) |
Nov 05, 2015 | 46.19 | 46.59 | 45.30 | 46.04 | 150,082 | -0.15(-0.33%) |
Nov 04, 2015 | 46.30 | 46.77 | 45.96 | 46.19 | 202,208 | -0.09(-0.19%) |
Nov 03, 2015 | 45.80 | 47.13 | 45.60 | 46.28 | 240,627 | +0.52(+1.13%) |