Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 39.26 | 40.69 | 39.26 | 40.51 | 2,221,423 | +1.53(+3.93%) |
Jan 28, 2016 | 39.42 | 39.59 | 38.69 | 38.98 | 1,047,668 | -0.18(-0.46%) |
Jan 27, 2016 | 39.44 | 39.73 | 38.82 | 39.16 | 836,997 | -0.26(-0.66%) |
Jan 26, 2016 | 39.22 | 39.81 | 39.01 | 39.42 | 1,042,295 | +0.30(+0.77%) |
Jan 25, 2016 | 40.43 | 40.48 | 39.02 | 39.12 | 1,463,003 | -1.37(-3.38%) |
Jan 22, 2016 | 40.25 | 40.93 | 39.90 | 40.49 | 938,967 | +0.61(+1.53%) |
Jan 21, 2016 | 39.55 | 40.67 | 39.25 | 39.88 | 1,038,832 | +0.45(+1.14%) |
Jan 20, 2016 | 40.62 | 40.62 | 38.18 | 39.43 | 1,865,239 | -1.45(-3.55%) |
Jan 19, 2016 | 41.68 | 41.88 | 40.57 | 40.88 | 1,309,848 | -0.41(-0.99%) |
Jan 15, 2016 | 41.29 | 41.29 | 41.29 | 0 | -1.07(-2.53%) | |
Jan 14, 2016 | 42.90 | 42.90 | 42.26 | 42.36 | 1,195,280 | -0.54(-1.26%) |
Jan 13, 2016 | 43.34 | 44.15 | 42.85 | 42.90 | 1,719,582 | -0.24(-0.56%) |
Jan 12, 2016 | 44.34 | 44.37 | 42.61 | 43.14 | 2,578,716 | -1.01(-2.29%) |
Jan 11, 2016 | 44.60 | 44.79 | 43.95 | 44.15 | 1,395,166 | -0.28(-0.63%) |
Jan 08, 2016 | 44.95 | 45.22 | 44.38 | 44.43 | 1,370,399 | -0.51(-1.13%) |
Jan 07, 2016 | 46.20 | 46.22 | 44.81 | 44.94 | 1,068,286 | -1.79(-3.83%) |
Jan 06, 2016 | 47.15 | 47.22 | 46.45 | 46.73 | 1,151,037 | -0.87(-1.83%) |
Jan 05, 2016 | 47.50 | 47.66 | 47.13 | 47.60 | 816,038 | +0.19(+0.40%) |
Jan 04, 2016 | 47.16 | 47.44 | 46.91 | 47.41 | 929,483 | -0.31(-0.65%) |
Dec 31, 2015 | 47.72 | 47.72 | 47.72 | 0 | -0.51(-1.06%) | |
Dec 30, 2015 | 48.43 | 48.88 | 48.23 | 48.23 | 496,181 | -0.46(-0.94%) |
Dec 29, 2015 | 48.75 | 49.19 | 48.47 | 48.69 | 656,556 | +0.07(+0.14%) |
Dec 28, 2015 | 48.28 | 48.67 | 48.18 | 48.62 | 750,491 | +0.14(+0.29%) |
Dec 24, 2015 | 48.48 | 48.48 | 48.48 | 0 | +0.24(+0.50%) | |
Dec 23, 2015 | 47.60 | 48.34 | 47.48 | 48.24 | 878,483 | +0.80(+1.69%) |
Dec 22, 2015 | 46.91 | 47.74 | 46.76 | 47.44 | 785,826 | +0.71(+1.52%) |
Dec 21, 2015 | 46.61 | 46.86 | 45.98 | 46.73 | 1,258,174 | +0.38(+0.82%) |
Dec 18, 2015 | 47.77 | 47.78 | 46.34 | 46.35 | 2,286,914 | -1.72(-3.58%) |
Dec 17, 2015 | 48.36 | 48.60 | 47.74 | 48.07 | 1,098,670 | -0.33(-0.68%) |
Dec 16, 2015 | 47.38 | 48.54 | 47.19 | 48.40 | 1,198,246 | +1.22(+2.59%) |
Dec 15, 2015 | 47.22 | 47.54 | 46.86 | 47.18 | 1,367,524 | +0.12(+0.25%) |
Dec 14, 2015 | 48.08 | 46.76 | 47.06 | 1,707,630 | -0.77(-1.61%) | |
Dec 11, 2015 | 48.18 | 48.57 | 47.53 | 47.83 | 1,018,060 | -0.80(-1.65%) |
Dec 10, 2015 | 49.22 | 49.22 | 48.44 | 48.63 | 1,190,903 | -0.48(-0.98%) |
Dec 09, 2015 | 49.37 | 49.99 | 48.88 | 49.11 | 880,585 | -0.48(-0.97%) |
Dec 08, 2015 | 49.87 | 49.96 | 49.44 | 49.59 | 683,958 | -0.35(-0.70%) |
Dec 07, 2015 | 50.15 | 50.31 | 49.71 | 49.94 | 873,898 | -0.43(-0.85%) |
Dec 04, 2015 | 49.60 | 50.54 | 49.60 | 50.37 | 962,611 | +0.96(+1.94%) |
Dec 03, 2015 | 49.99 | 50.08 | 49.08 | 49.41 | 1,138,844 | -0.58(-1.16%) |
Dec 02, 2015 | 50.59 | 50.82 | 49.85 | 49.99 | 777,068 | -0.65(-1.28%) |
Dec 01, 2015 | 50.89 | 51.62 | 50.53 | 50.64 | 1,309,066 | -0.17(-0.33%) |
Nov 30, 2015 | 51.10 | 51.26 | 50.56 | 50.81 | 2,519,514 | -0.27(-0.53%) |
Nov 27, 2015 | 50.73 | 51.33 | 50.63 | 51.08 | 875,196 | +0.35(+0.69%) |
Nov 25, 2015 | 50.73 | 50.73 | 50.73 | 0 | +0.19(+0.38%) | |
Nov 24, 2015 | 49.84 | 50.56 | 49.57 | 50.54 | 1,325,103 | +0.45(+0.90%) |
Nov 23, 2015 | 49.92 | 50.09 | 1,700,550 | -0.32(-0.63%) | ||
Nov 20, 2015 | 50.23 | 50.64 | 50.10 | 50.41 | 1,555,095 | +0.40(+0.80%) |
Nov 19, 2015 | 50.00 | 50.25 | 49.78 | 50.01 | 1,629,902 | +0.05(+0.10%) |
Nov 18, 2015 | 48.50 | 49.98 | 48.32 | 49.96 | 2,000,891 | +1.53(+3.16%) |
Nov 17, 2015 | 47.51 | 48.95 | 47.15 | 48.43 | 2,273,772 | +1.31(+2.78%) |
Nov 16, 2015 | 46.10 | 47.64 | 45.96 | 47.12 | 3,539,064 | +0.93(+2.01%) |
Nov 13, 2015 | 46.76 | 46.89 | 45.86 | 46.19 | 2,368,774 | -0.34(-0.73%) |
Nov 12, 2015 | 46.71 | 46.82 | 46.33 | 46.53 | 2,696,836 | -0.42(-0.89%) |
Nov 11, 2015 | 45.85 | 47.07 | 45.82 | 46.95 | 4,233,786 | +0.74(+1.60%) |
Nov 10, 2015 | 46.75 | 46.94 | 46.15 | 46.21 | 4,443,529 | -1.05(-2.22%) |
Nov 09, 2015 | 45.26 | 47.56 | 45.00 | 47.26 | 13,603,519 | +6.97(+17.30%) |
Nov 06, 2015 | 40.65 | 40.76 | 39.93 | 40.29 | 1,122,183 | -0.78(-1.90%) |
Nov 05, 2015 | 41.05 | 41.19 | 40.81 | 41.07 | 718,850 | +0.01(+0.02%) |
Nov 04, 2015 | 41.18 | 41.30 | 40.93 | 41.06 | 669,918 | -0.11(-0.27%) |
Nov 03, 2015 | 41.42 | 41.42 | 40.99 | 41.17 | 664,124 | -0.34(-0.82%) |