Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 38.61 | 38.76 | 38.44 | 38.76 | 5,675 | +0.50(+1.29%) |
Jan 28, 2016 | 38.61 | 38.88 | 38.22 | 38.26 | 2,111 | -0.83(-2.13%) |
Jan 27, 2016 | 39.45 | 39.86 | 38.98 | 39.09 | 5,766 | -0.48(-1.22%) |
Jan 26, 2016 | 39.28 | 39.58 | 39.28 | 39.58 | 3,362 | -0.04(-0.10%) |
Jan 25, 2016 | 39.26 | 39.62 | 39.26 | 39.62 | 923 | +0.20(+0.50%) |
Jan 22, 2016 | 39.44 | 39.53 | 39.37 | 39.42 | 10,874 | +0.18(+0.45%) |
Jan 21, 2016 | 39.23 | 39.65 | 39.09 | 39.24 | 12,012 | -0.24(-0.60%) |
Jan 20, 2016 | 38.61 | 39.49 | 37.70 | 39.48 | 6,947 | +0.20(+0.51%) |
Jan 19, 2016 | 39.80 | 39.80 | 38.97 | 39.28 | 5,102 | -0.06(-0.15%) |
Jan 15, 2016 | 39.25 | 39.34 | 39.34 | 39.34 | 12,446 | -0.72(-1.79%) |
Jan 14, 2016 | 39.59 | 40.22 | 38.98 | 40.06 | 6,934 | +0.57(+1.44%) |
Jan 13, 2016 | 40.47 | 40.54 | 39.37 | 39.49 | 17,344 | -0.88(-2.19%) |
Jan 12, 2016 | 40.24 | 40.58 | 40.00 | 40.37 | 7,268 | +0.21(+0.52%) |
Jan 11, 2016 | 41.51 | 41.51 | 39.96 | 40.16 | 9,368 | -1.07(-2.59%) |
Jan 08, 2016 | 41.89 | 41.89 | 41.23 | 41.23 | 2,917 | -0.32(-0.78%) |
Jan 07, 2016 | 41.67 | 41.96 | 41.36 | 41.55 | 12,319 | -0.97(-2.29%) |
Jan 06, 2016 | 42.34 | 42.79 | 42.34 | 42.53 | 8,363 | -0.19(-0.44%) |
Jan 05, 2016 | 42.61 | 42.86 | 42.61 | 42.71 | 10,980 | +0.22(+0.51%) |
Jan 04, 2016 | 43.19 | 43.19 | 42.25 | 42.49 | 25,641 | -1.55(-3.52%) |
Dec 31, 2015 | 44.17 | 44.05 | 44.05 | 44.05 | 1,619 | -0.41(-0.91%) |
Dec 30, 2015 | 44.53 | 44.53 | 44.33 | 44.45 | 3,270 | -0.02(-0.04%) |
Dec 29, 2015 | 44.16 | 44.58 | 44.16 | 44.47 | 4,796 | +0.41(+0.93%) |
Dec 28, 2015 | 43.90 | 44.18 | 43.76 | 44.06 | 9,846 | -0.12(-0.28%) |
Dec 24, 2015 | 44.00 | 44.18 | 44.18 | 44.18 | 607 | +0.32(+0.72%) |
Dec 23, 2015 | 44.43 | 44.43 | 43.65 | 43.87 | 5,113 | +0.32(+0.72%) |
Dec 22, 2015 | 43.10 | 43.55 | 42.91 | 43.55 | 6,215 | +0.51(+1.19%) |
Dec 21, 2015 | 43.03 | 43.06 | 42.87 | 43.04 | 17,574 | +0.01(+0.02%) |
Dec 18, 2015 | 44.07 | 44.07 | 44.07 | 43.03 | 8,191 | -0.27(-0.61%) |
Dec 17, 2015 | 44.26 | 44.26 | 43.29 | 43.29 | 3,912 | -0.26(-0.59%) |
Dec 16, 2015 | 43.41 | 43.59 | 43.06 | 43.55 | 3,078 | +0.60(+1.39%) |
Dec 15, 2015 | 42.90 | 42.99 | 42.90 | 42.95 | 960 | +0.44(+1.04%) |
Dec 14, 2015 | 42.66 | 42.66 | 42.33 | 42.51 | 3,490 | +0.07(+0.17%) |
Dec 11, 2015 | 42.62 | 42.81 | 42.37 | 42.44 | 3,479 | -0.81(-1.88%) |
Dec 10, 2015 | 42.91 | 43.37 | 42.91 | 43.25 | 1,179 | +0.16(+0.36%) |
Dec 09, 2015 | 43.83 | 43.97 | 43.09 | 43.09 | 2,118 | -0.38(-0.87%) |
Dec 08, 2015 | 43.18 | 43.64 | 43.18 | 43.47 | 3,998 | -0.04(-0.09%) |
Dec 07, 2015 | 43.80 | 43.80 | 43.31 | 43.51 | 6,657 | -0.35(-0.79%) |
Dec 04, 2015 | 43.47 | 43.86 | 43.41 | 43.86 | 3,007 | +0.60(+1.40%) |
Dec 03, 2015 | 44.26 | 44.26 | 43.25 | 43.25 | 4,800 | -1.05(-2.38%) |
Dec 02, 2015 | 44.14 | 44.44 | 44.14 | 44.31 | 4,441 | -0.01(-0.02%) |
Dec 01, 2015 | 44.08 | 44.36 | 43.90 | 44.31 | 3,732 | +0.39(+0.89%) |
Nov 30, 2015 | 44.21 | 44.21 | 43.73 | 43.92 | 3,239 | -0.17(-0.38%) |
Nov 27, 2015 | 44.45 | 44.45 | 43.77 | 44.09 | 2,047 | +0.48(+1.10%) |
Nov 25, 2015 | 43.57 | 43.61 | 43.61 | 43.61 | 6,615 | +0.18(+0.42%) |
Nov 24, 2015 | 43.14 | 43.42 | 42.80 | 43.42 | 1,645 | +0.34(+0.79%) |
Nov 23, 2015 | 43.20 | 43.20 | 43.00 | 43.08 | 2,563 | +0.14(+0.33%) |
Nov 20, 2015 | 42.59 | 43.06 | 42.59 | 42.94 | 1,516 | +0.54(+1.28%) |
Nov 19, 2015 | 43.08 | 43.55 | 42.29 | 42.40 | 4,528 | -0.48(-1.12%) |
Nov 18, 2015 | 42.40 | 42.99 | 42.40 | 42.88 | 60,175 | +0.27(+0.63%) |
Nov 17, 2015 | 43.16 | 43.16 | 42.45 | 42.61 | 3,421 | +0.18(+0.41%) |
Nov 16, 2015 | 42.37 | 42.55 | 42.22 | 42.44 | 4,216 | +0.20(+0.48%) |
Nov 13, 2015 | 42.10 | 42.46 | 42.10 | 42.23 | 9,371 | -0.13(-0.30%) |
Nov 12, 2015 | 43.90 | 43.90 | 42.23 | 42.36 | 2,667 | -0.89(-2.07%) |
Nov 11, 2015 | 43.53 | 43.56 | 43.26 | 43.26 | 2,353 | -0.47(-1.07%) |
Nov 10, 2015 | 44.23 | 44.23 | 43.57 | 43.72 | 4,248 | +0.23(+0.52%) |
Nov 09, 2015 | 44.23 | 44.23 | 43.39 | 43.50 | 6,895 | -0.31(-0.71%) |
Nov 06, 2015 | 43.40 | 43.81 | 43.01 | 43.81 | 4,470 | +0.51(+1.17%) |
Nov 05, 2015 | 43.49 | 43.49 | 42.86 | 43.30 | 1,186 | +0.10(+0.23%) |
Nov 04, 2015 | 42.99 | 43.28 | 42.98 | 43.20 | 30,606 | +0.37(+0.86%) |
Nov 03, 2015 | 42.65 | 42.85 | 42.63 | 42.83 | 2,813 | +0.25(+0.59%) |