Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 37.09 | 39.49 | 37.09 | 38.95 | 893,091 | +2.09(+5.68%) |
Jan 28, 2016 | 41.41 | 41.85 | 36.44 | 36.85 | 2,073,887 | -4.25(-10.34%) |
Jan 27, 2016 | 42.06 | 44.33 | 41.00 | 41.10 | 804,270 | -1.12(-2.64%) |
Jan 26, 2016 | 41.00 | 42.33 | 40.38 | 42.22 | 519,448 | +1.52(+3.74%) |
Jan 25, 2016 | 40.84 | 41.36 | 40.09 | 40.70 | 374,256 | -0.19(-0.47%) |
Jan 22, 2016 | 40.17 | 42.24 | 39.28 | 40.89 | 698,607 | +1.34(+3.39%) |
Jan 21, 2016 | 39.28 | 40.12 | 39.00 | 39.55 | 795,992 | +0.27(+0.69%) |
Jan 20, 2016 | 38.04 | 40.23 | 36.56 | 39.28 | 1,003,054 | +0.31(+0.78%) |
Jan 19, 2016 | 39.01 | 40.22 | 37.99 | 38.97 | 1,212,723 | +0.45(+1.18%) |
Jan 15, 2016 | 37.00 | 38.52 | 38.52 | 38.52 | 1,236,229 | +0.49(+1.28%) |
Jan 14, 2016 | 36.80 | 38.46 | 35.47 | 38.03 | 602,873 | +1.16(+3.14%) |
Jan 13, 2016 | 36.71 | 38.66 | 36.61 | 36.87 | 544,619 | +0.39(+1.07%) |
Jan 12, 2016 | 37.39 | 37.61 | 35.23 | 36.48 | 1,160,914 | -0.73(-1.96%) |
Jan 11, 2016 | 37.65 | 38.59 | 36.70 | 37.21 | 741,967 | -0.26(-0.71%) |
Jan 08, 2016 | 38.30 | 38.98 | 37.44 | 37.47 | 459,160 | -0.53(-1.39%) |
Jan 07, 2016 | 38.67 | 38.95 | 37.81 | 38.00 | 1,164,991 | -1.26(-3.20%) |
Jan 06, 2016 | 38.64 | 39.74 | 38.64 | 39.26 | 363,006 | -0.02(-0.04%) |
Jan 05, 2016 | 39.09 | 39.57 | 38.46 | 39.28 | 668,960 | +0.21(+0.53%) |
Jan 04, 2016 | 39.09 | 39.93 | 38.45 | 39.07 | 570,247 | -0.84(-2.09%) |
Dec 31, 2015 | 39.69 | 39.90 | 39.90 | 39.90 | 246,229 | +0.05(+0.12%) |
Dec 30, 2015 | 40.48 | 41.06 | 39.71 | 39.86 | 305,098 | -1.05(-2.57%) |
Dec 29, 2015 | 41.00 | 41.10 | 39.66 | 40.91 | 381,277 | +0.41(+1.00%) |
Dec 28, 2015 | 43.99 | 43.99 | 40.31 | 40.50 | 633,529 | -3.69(-8.35%) |
Dec 24, 2015 | 43.45 | 44.19 | 44.19 | 44.19 | 373,819 | +0.76(+1.75%) |
Dec 23, 2015 | 42.70 | 43.97 | 42.01 | 43.43 | 905,689 | +0.99(+2.34%) |
Dec 22, 2015 | 41.98 | 42.77 | 41.47 | 42.43 | 732,942 | +0.31(+0.73%) |
Dec 21, 2015 | 41.18 | 43.54 | 40.87 | 42.13 | 850,863 | +1.36(+3.35%) |
Dec 18, 2015 | 40.21 | 41.60 | 40.10 | 40.76 | 933,938 | +0.55(+1.38%) |
Dec 17, 2015 | 40.98 | 41.24 | 40.15 | 40.21 | 484,415 | -0.68(-1.66%) |
Dec 16, 2015 | 40.07 | 42.12 | 39.75 | 40.89 | 1,043,580 | +1.20(+3.02%) |
Dec 15, 2015 | 38.92 | 39.80 | 38.55 | 39.69 | 1,013,498 | +1.15(+2.98%) |
Dec 14, 2015 | 39.50 | 39.92 | 37.75 | 38.54 | 1,140,822 | -0.97(-2.45%) |
Dec 11, 2015 | 40.88 | 40.95 | 39.19 | 39.51 | 716,444 | -1.60(-3.90%) |
Dec 10, 2015 | 40.11 | 41.53 | 39.62 | 41.11 | 688,767 | +0.94(+2.35%) |
Dec 09, 2015 | 41.16 | 42.89 | 39.54 | 40.17 | 1,021,543 | -1.34(-3.23%) |
Dec 08, 2015 | 40.20 | 41.99 | 39.77 | 41.51 | 711,153 | +0.84(+2.07%) |
Dec 07, 2015 | 42.17 | 42.43 | 40.48 | 40.67 | 665,374 | -1.90(-4.47%) |
Dec 04, 2015 | 43.96 | 44.11 | 42.43 | 42.57 | 429,809 | -1.20(-2.74%) |
Dec 03, 2015 | 43.40 | 44.01 | 42.87 | 43.77 | 604,529 | +0.88(+2.04%) |
Dec 02, 2015 | 42.51 | 43.29 | 42.24 | 42.89 | 719,430 | -0.51(-1.18%) |
Dec 01, 2015 | 43.03 | 43.82 | 42.40 | 43.40 | 732,640 | +0.69(+1.63%) |
Nov 30, 2015 | 43.49 | 43.95 | 42.23 | 42.71 | 524,406 | -0.80(-1.84%) |
Nov 27, 2015 | 43.66 | 44.12 | 42.90 | 43.51 | 330,839 | -0.15(-0.34%) |
Nov 25, 2015 | 44.30 | 43.66 | 43.66 | 43.66 | 532,248 | -0.70(-1.58%) |
Nov 24, 2015 | 46.59 | 47.27 | 43.65 | 44.36 | 840,593 | -2.86(-6.05%) |
Nov 23, 2015 | 45.09 | 48.65 | 44.65 | 47.22 | 1,391,677 | +2.82(+6.34%) |
Nov 20, 2015 | 44.66 | 45.16 | 43.78 | 44.40 | 518,108 | -0.07(-0.15%) |
Nov 19, 2015 | 43.30 | 44.74 | 42.19 | 44.47 | 1,012,727 | +1.20(+2.79%) |
Nov 18, 2015 | 39.78 | 43.32 | 39.78 | 43.26 | 811,312 | +3.54(+8.92%) |
Nov 17, 2015 | 41.18 | 41.92 | 39.30 | 39.72 | 953,182 | -1.48(-3.60%) |
Nov 16, 2015 | 40.45 | 42.10 | 38.56 | 41.20 | 1,361,718 | +0.74(+1.83%) |
Nov 13, 2015 | 37.88 | 41.26 | 36.64 | 40.46 | 2,005,195 | +2.20(+5.74%) |
Nov 12, 2015 | 39.61 | 40.42 | 37.86 | 38.26 | 1,064,096 | -1.54(-3.87%) |
Nov 11, 2015 | 41.67 | 42.38 | 39.73 | 39.80 | 748,174 | -1.54(-3.72%) |
Nov 10, 2015 | 41.46 | 42.11 | 40.52 | 41.34 | 641,034 | -0.12(-0.29%) |
Nov 09, 2015 | 44.55 | 44.55 | 41.34 | 41.46 | 905,271 | -3.10(-6.96%) |
Nov 06, 2015 | 44.57 | 45.14 | 43.86 | 44.57 | 588,449 | -0.14(-0.31%) |
Nov 05, 2015 | 44.96 | 45.41 | 43.92 | 44.70 | 612,074 | -0.33(-0.74%) |
Nov 04, 2015 | 44.63 | 46.05 | 44.52 | 45.04 | 694,345 | +0.40(+0.89%) |
Nov 03, 2015 | 43.06 | 44.79 | 43.06 | 44.64 | 445,823 | +1.23(+2.83%) |