Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 36.13 | 37.35 | 35.87 | 37.14 | 543,227 | +1.21(+3.37%) |
Jan 28, 2016 | 35.96 | 36.47 | 35.54 | 35.93 | 257,545 | +0.31(+0.88%) |
Jan 27, 2016 | 37.66 | 37.75 | 34.97 | 35.62 | 568,684 | -2.21(-5.85%) |
Jan 26, 2016 | 36.38 | 37.85 | 36.31 | 37.83 | 508,994 | +1.49(+4.10%) |
Jan 25, 2016 | 37.33 | 37.46 | 36.22 | 36.34 | 355,522 | -1.09(-2.91%) |
Jan 22, 2016 | 37.61 | 37.87 | 37.05 | 37.43 | 504,562 | +0.29(+0.77%) |
Jan 21, 2016 | 38.35 | 38.37 | 37.05 | 37.14 | 506,724 | -1.19(-3.09%) |
Jan 20, 2016 | 37.37 | 38.65 | 36.65 | 38.33 | 430,742 | +1.00(+2.68%) |
Jan 19, 2016 | 38.15 | 38.50 | 37.29 | 37.33 | 352,294 | -0.42(-1.11%) |
Jan 15, 2016 | 37.49 | 37.74 | 37.74 | 37.74 | 317,273 | -0.53(-1.39%) |
Jan 14, 2016 | 37.66 | 38.66 | 37.47 | 38.28 | 238,652 | +0.70(+1.86%) |
Jan 13, 2016 | 38.28 | 38.42 | 37.06 | 37.58 | 396,776 | -0.71(-1.84%) |
Jan 12, 2016 | 38.68 | 38.85 | 37.78 | 38.28 | 294,803 | +0.08(+0.20%) |
Jan 11, 2016 | 38.29 | 38.80 | 37.60 | 38.21 | 415,763 | +0.23(+0.62%) |
Jan 08, 2016 | 38.67 | 38.67 | 37.89 | 37.97 | 537,154 | -0.49(-1.28%) |
Jan 07, 2016 | 37.03 | 38.75 | 37.03 | 38.47 | 681,572 | +1.44(+3.88%) |
Jan 06, 2016 | 37.32 | 37.63 | 36.93 | 37.03 | 356,235 | -0.87(-2.28%) |
Jan 05, 2016 | 37.89 | 38.12 | 37.56 | 37.90 | 282,301 | +0.01(+0.02%) |
Jan 04, 2016 | 38.81 | 39.06 | 37.69 | 37.89 | 358,635 | -1.73(-4.37%) |
Dec 31, 2015 | 40.00 | 39.62 | 39.62 | 39.62 | 276,525 | -0.58(-1.44%) |
Dec 30, 2015 | 40.34 | 40.92 | 40.18 | 40.20 | 176,510 | -0.25(-0.62%) |
Dec 29, 2015 | 39.50 | 40.57 | 39.50 | 40.45 | 376,304 | +1.12(+2.84%) |
Dec 28, 2015 | 38.95 | 39.35 | 38.84 | 39.33 | 410,121 | +0.38(+0.98%) |
Dec 24, 2015 | 38.94 | 38.95 | 38.95 | 38.95 | 248,329 | +0.01(+0.02%) |
Dec 23, 2015 | 38.94 | 39.00 | 38.85 | 38.94 | 393,219 | +0.09(+0.22%) |
Dec 22, 2015 | 38.93 | 39.02 | 38.40 | 38.86 | 187,515 | +0.02(+0.04%) |
Dec 21, 2015 | 39.15 | 39.39 | 38.61 | 38.84 | 210,807 | +0.03(+0.09%) |
Dec 18, 2015 | 40.41 | 40.41 | 38.75 | 38.80 | 828,518 | -1.79(-4.41%) |
Dec 17, 2015 | 41.11 | 41.28 | 40.43 | 40.60 | 453,158 | -0.35(-0.85%) |
Dec 16, 2015 | 40.98 | 41.07 | 40.21 | 40.94 | 264,610 | +0.24(+0.60%) |
Dec 15, 2015 | 40.33 | 41.02 | 40.13 | 40.70 | 301,004 | +0.63(+1.58%) |
Dec 14, 2015 | 40.65 | 41.11 | 39.90 | 40.07 | 272,938 | -0.59(-1.45%) |
Dec 11, 2015 | 41.75 | 42.14 | 40.56 | 40.66 | 405,084 | -1.72(-4.06%) |
Dec 10, 2015 | 42.32 | 42.81 | 41.83 | 42.38 | 344,601 | +1.07(+2.60%) |
Dec 09, 2015 | 42.24 | 42.51 | 41.13 | 41.30 | 379,161 | -1.15(-2.71%) |
Dec 08, 2015 | 42.41 | 42.54 | 41.94 | 42.46 | 443,875 | -0.27(-0.63%) |
Dec 07, 2015 | 43.13 | 43.30 | 42.50 | 42.72 | 412,361 | -0.39(-0.90%) |
Dec 04, 2015 | 43.34 | 44.11 | 42.78 | 43.11 | 482,318 | -0.24(-0.56%) |
Dec 03, 2015 | 44.80 | 45.21 | 43.17 | 43.36 | 594,173 | -1.30(-2.91%) |
Dec 02, 2015 | 43.18 | 45.60 | 42.69 | 44.65 | 663,161 | +0.93(+2.12%) |
Dec 01, 2015 | 43.60 | 44.00 | 43.11 | 43.73 | 720,527 | +0.25(+0.58%) |
Nov 30, 2015 | 42.73 | 43.70 | 42.63 | 43.48 | 804,776 | +0.77(+1.80%) |
Nov 27, 2015 | 42.63 | 42.91 | 42.06 | 42.71 | 199,462 | +0.02(+0.04%) |
Nov 25, 2015 | 41.63 | 42.69 | 42.69 | 42.69 | 257,920 | +1.18(+2.84%) |
Nov 24, 2015 | 41.33 | 41.57 | 40.64 | 41.51 | 274,463 | +0.00(+0.00%) |
Nov 23, 2015 | 41.14 | 41.69 | 41.12 | 41.51 | 285,934 | +0.25(+0.61%) |
Nov 20, 2015 | 41.25 | 41.45 | 40.89 | 41.26 | 238,513 | +0.26(+0.63%) |
Nov 19, 2015 | 40.76 | 41.06 | 40.67 | 41.00 | 267,787 | +0.17(+0.42%) |
Nov 18, 2015 | 39.88 | 40.93 | 39.44 | 40.83 | 359,363 | +1.07(+2.70%) |
Nov 17, 2015 | 39.81 | 40.21 | 39.50 | 39.76 | 216,997 | +0.07(+0.17%) |
Nov 16, 2015 | 39.05 | 39.88 | 39.03 | 39.69 | 339,545 | +0.48(+1.24%) |
Nov 13, 2015 | 39.66 | 39.89 | 39.11 | 39.20 | 278,168 | -0.69(-1.74%) |
Nov 12, 2015 | 39.94 | 40.35 | 39.77 | 39.89 | 303,739 | -0.54(-1.33%) |
Nov 11, 2015 | 39.80 | 40.54 | 39.63 | 40.43 | 335,425 | +0.63(+1.59%) |
Nov 10, 2015 | 39.35 | 39.82 | 39.02 | 39.80 | 286,709 | +0.30(+0.77%) |
Nov 09, 2015 | 39.81 | 39.82 | 39.34 | 39.50 | 144,705 | -0.48(-1.19%) |
Nov 06, 2015 | 39.48 | 40.06 | 39.17 | 39.97 | 259,689 | +0.17(+0.43%) |
Nov 05, 2015 | 39.64 | 40.03 | 39.16 | 39.80 | 218,774 | +0.16(+0.39%) |
Nov 04, 2015 | 39.35 | 39.88 | 39.14 | 39.64 | 195,851 | +0.35(+0.88%) |
Nov 03, 2015 | 39.55 | 39.56 | 39.05 | 39.30 | 280,452 | -0.29(-0.72%) |