Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 38.65 | 39.76 | 38.48 | 39.75 | 378,742 | +1.28(+3.32%) |
Jan 28, 2016 | 38.82 | 38.92 | 38.30 | 38.48 | 130,521 | -0.12(-0.32%) |
Jan 27, 2016 | 38.84 | 39.53 | 38.39 | 38.60 | 273,334 | -0.09(-0.23%) |
Jan 26, 2016 | 38.60 | 38.92 | 38.24 | 38.69 | 327,858 | +0.28(+0.73%) |
Jan 25, 2016 | 39.45 | 39.60 | 38.37 | 38.41 | 423,981 | -0.65(-1.67%) |
Jan 22, 2016 | 38.45 | 39.27 | 38.21 | 39.06 | 545,058 | +1.20(+3.16%) |
Jan 21, 2016 | 37.93 | 38.29 | 37.81 | 37.87 | 226,318 | +0.01(+0.02%) |
Jan 20, 2016 | 37.54 | 37.85 | 36.80 | 37.86 | 850,626 | +0.24(+0.64%) |
Jan 19, 2016 | 37.46 | 37.74 | 37.01 | 37.62 | 213,948 | +0.29(+0.79%) |
Jan 15, 2016 | 37.09 | 37.32 | 37.32 | 37.32 | 347,070 | -0.95(-2.49%) |
Jan 14, 2016 | 36.91 | 38.82 | 35.59 | 38.28 | 649,940 | +1.20(+3.23%) |
Jan 13, 2016 | 38.19 | 39.12 | 36.99 | 37.08 | 684,868 | -0.74(-1.96%) |
Jan 12, 2016 | 38.37 | 38.63 | 37.71 | 37.82 | 799,039 | -0.37(-0.96%) |
Jan 11, 2016 | 39.15 | 39.40 | 37.99 | 38.19 | 416,382 | -1.12(-2.86%) |
Jan 08, 2016 | 40.31 | 40.55 | 39.13 | 39.31 | 346,708 | -0.66(-1.65%) |
Jan 07, 2016 | 40.39 | 40.91 | 39.84 | 39.98 | 346,358 | -0.73(-1.79%) |
Jan 06, 2016 | 40.28 | 40.97 | 40.28 | 40.70 | 345,766 | -0.01(-0.02%) |
Jan 05, 2016 | 41.00 | 41.11 | 40.42 | 40.71 | 213,353 | -0.31(-0.75%) |
Jan 04, 2016 | 40.43 | 41.03 | 40.06 | 41.02 | 423,564 | +0.01(+0.02%) |
Dec 31, 2015 | 41.16 | 41.01 | 41.01 | 41.01 | 168,701 | +0.00(+0.00%) |
Dec 30, 2015 | 41.13 | 41.38 | 40.55 | 41.01 | 91,455 | -0.04(-0.09%) |
Dec 29, 2015 | 40.61 | 41.50 | 40.52 | 41.05 | 283,323 | +0.59(+1.45%) |
Dec 28, 2015 | 39.95 | 40.50 | 39.70 | 40.46 | 113,464 | +0.43(+1.06%) |
Dec 24, 2015 | 39.98 | 40.03 | 40.03 | 40.03 | 263,877 | +0.26(+0.66%) |
Dec 23, 2015 | 38.19 | 40.02 | 38.19 | 39.77 | 235,155 | +1.62(+4.25%) |
Dec 22, 2015 | 38.24 | 38.40 | 37.72 | 38.15 | 290,990 | -0.06(-0.15%) |
Dec 21, 2015 | 38.91 | 38.98 | 38.10 | 38.21 | 467,013 | -0.36(-0.93%) |
Dec 18, 2015 | 39.33 | 39.50 | 38.42 | 38.57 | 262,815 | -0.77(-1.96%) |
Dec 17, 2015 | 40.40 | 40.76 | 39.23 | 39.34 | 247,254 | -1.01(-2.51%) |
Dec 16, 2015 | 40.11 | 40.54 | 39.79 | 40.35 | 368,495 | +0.57(+1.42%) |
Dec 15, 2015 | 39.01 | 40.11 | 38.81 | 39.78 | 241,704 | +1.05(+2.71%) |
Dec 14, 2015 | 38.33 | 38.79 | 37.96 | 38.73 | 310,971 | +0.38(+1.00%) |
Dec 11, 2015 | 38.03 | 38.81 | 37.62 | 38.35 | 268,234 | -0.16(-0.42%) |
Dec 10, 2015 | 39.54 | 39.70 | 38.28 | 38.51 | 171,848 | -0.74(-1.89%) |
Dec 09, 2015 | 39.12 | 39.59 | 38.79 | 39.26 | 207,673 | -0.17(-0.43%) |
Dec 08, 2015 | 39.78 | 39.95 | 39.29 | 39.42 | 239,115 | -0.73(-1.81%) |
Dec 07, 2015 | 40.53 | 40.53 | 39.81 | 40.15 | 247,671 | -0.29(-0.73%) |
Dec 04, 2015 | 40.40 | 40.80 | 40.30 | 40.45 | 102,532 | +0.10(+0.24%) |
Dec 03, 2015 | 41.50 | 41.50 | 39.89 | 40.35 | 160,941 | -0.91(-2.21%) |
Dec 02, 2015 | 41.93 | 42.16 | 41.25 | 41.26 | 101,630 | -0.90(-2.13%) |
Dec 01, 2015 | 40.99 | 42.19 | 40.73 | 42.16 | 1,111,923 | +1.40(+3.43%) |
Nov 30, 2015 | 41.99 | 41.99 | 40.40 | 40.76 | 316,320 | -0.59(-1.42%) |
Nov 27, 2015 | 41.68 | 41.68 | 41.02 | 41.34 | 73,678 | -0.09(-0.23%) |
Nov 25, 2015 | 41.00 | 41.44 | 41.44 | 41.44 | 122,845 | +0.42(+1.02%) |
Nov 24, 2015 | 40.97 | 41.44 | 40.55 | 41.02 | 317,349 | -0.18(-0.44%) |
Nov 23, 2015 | 41.03 | 41.48 | 41.01 | 41.20 | 105,823 | +0.15(+0.37%) |
Nov 20, 2015 | 40.66 | 41.23 | 40.63 | 41.05 | 92,169 | +0.15(+0.37%) |
Nov 19, 2015 | 41.19 | 41.59 | 40.53 | 40.89 | 125,543 | -0.46(-1.10%) |
Nov 18, 2015 | 40.85 | 41.37 | 40.60 | 41.35 | 255,258 | +0.56(+1.37%) |
Nov 17, 2015 | 40.94 | 41.25 | 40.50 | 40.79 | 216,037 | +0.01(+0.04%) |
Nov 16, 2015 | 40.56 | 40.84 | 40.31 | 40.78 | 179,910 | +0.22(+0.54%) |
Nov 13, 2015 | 40.62 | 40.97 | 40.38 | 40.56 | 151,833 | +0.00(+0.00%) |
Nov 12, 2015 | 41.34 | 41.50 | 40.10 | 40.56 | 149,209 | -0.94(-2.27%) |
Nov 11, 2015 | 41.76 | 42.31 | 41.03 | 41.50 | 404,263 | -0.28(-0.68%) |
Nov 10, 2015 | 42.05 | 42.17 | 41.48 | 41.78 | 108,644 | -0.24(-0.57%) |
Nov 09, 2015 | 42.63 | 42.63 | 41.86 | 42.02 | 144,582 | -0.30(-0.70%) |
Nov 06, 2015 | 41.84 | 42.51 | 41.70 | 42.32 | 615,588 | +0.63(+1.51%) |
Nov 05, 2015 | 42.70 | 42.70 | 41.25 | 41.69 | 249,127 | +0.84(+2.06%) |
Nov 04, 2015 | 40.82 | 41.21 | 40.13 | 40.85 | 356,013 | +0.07(+0.18%) |
Nov 03, 2015 | 41.00 | 41.00 | 40.53 | 40.78 | 95,131 | -0.03(-0.07%) |