Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 42.95 | 43.50 | 42.86 | 43.37 | 15,647 | +0.73(+1.71%) |
Jan 28, 2016 | 42.45 | 42.65 | 42.24 | 42.64 | 13,158 | +0.52(+1.23%) |
Jan 27, 2016 | 42.59 | 42.84 | 42.12 | 42.12 | 10,292 | +0.12(+0.29%) |
Jan 26, 2016 | 41.58 | 42.11 | 41.58 | 42.00 | 24,104 | +0.16(+0.39%) |
Jan 25, 2016 | 42.08 | 42.19 | 41.71 | 41.84 | 29,257 | +0.20(+0.48%) |
Jan 22, 2016 | 41.60 | 41.75 | 41.40 | 41.63 | 28,603 | +0.41(+0.99%) |
Jan 21, 2016 | 41.02 | 41.43 | 40.64 | 41.23 | 29,310 | +0.43(+1.05%) |
Jan 20, 2016 | 40.66 | 40.80 | 40.05 | 40.80 | 14,391 | -0.38(-0.93%) |
Jan 19, 2016 | 41.19 | 41.39 | 40.90 | 41.18 | 32,234 | +0.53(+1.30%) |
Jan 15, 2016 | 40.65 | 40.65 | 40.65 | 0 | -0.50(-1.22%) | |
Jan 14, 2016 | 41.24 | 41.31 | 40.75 | 41.15 | 23,485 | -0.06(-0.15%) |
Jan 13, 2016 | 41.79 | 41.92 | 41.16 | 41.21 | 254,783 | -0.83(-1.97%) |
Jan 12, 2016 | 41.70 | 42.04 | 41.57 | 42.04 | 20,746 | +0.75(+1.82%) |
Jan 11, 2016 | 41.26 | 41.57 | 41.20 | 41.29 | 16,635 | +0.49(+1.20%) |
Jan 08, 2016 | 41.19 | 41.19 | 40.80 | 40.80 | 31,736 | -0.42(-1.01%) |
Jan 07, 2016 | 41.20 | 41.59 | 41.15 | 41.22 | 46,037 | -0.63(-1.51%) |
Jan 06, 2016 | 41.43 | 42.09 | 41.39 | 41.85 | 214,923 | -0.43(-1.03%) |
Jan 05, 2016 | 42.02 | 42.34 | 41.94 | 42.28 | 102,511 | +0.09(+0.23%) |
Jan 04, 2016 | 42.14 | 42.44 | 41.70 | 42.19 | 82,311 | -0.56(-1.31%) |
Dec 31, 2015 | 42.75 | 42.75 | 42.75 | 0 | -0.70(-1.61%) | |
Dec 30, 2015 | 43.74 | 43.75 | 43.36 | 43.45 | 15,294 | -0.40(-0.91%) |
Dec 29, 2015 | 43.66 | 43.90 | 43.66 | 43.85 | 15,633 | +0.60(+1.39%) |
Dec 28, 2015 | 43.14 | 43.25 | 42.95 | 43.25 | 14,174 | -0.33(-0.76%) |
Dec 24, 2015 | 43.58 | 43.58 | 43.58 | 0 | +0.48(+1.11%) | |
Dec 23, 2015 | 42.87 | 43.13 | 42.82 | 43.10 | 29,434 | +0.48(+1.13%) |
Dec 22, 2015 | 42.75 | 42.82 | 42.49 | 42.62 | 20,039 | +0.42(+1.00%) |
Dec 21, 2015 | 42.79 | 42.89 | 42.15 | 42.20 | 15,230 | -0.03(-0.07%) |
Dec 18, 2015 | 42.57 | 42.65 | 42.23 | 42.23 | 30,275 | -0.83(-1.93%) |
Dec 17, 2015 | 43.34 | 43.44 | 43.01 | 43.06 | 11,594 | -0.53(-1.22%) |
Dec 16, 2015 | 43.37 | 43.85 | 43.12 | 43.59 | 16,147 | +0.53(+1.23%) |
Dec 15, 2015 | 43.20 | 43.42 | 43.05 | 43.06 | 60,007 | +0.20(+0.47%) |
Dec 14, 2015 | 42.85 | 43.21 | 42.67 | 42.86 | 13,646 | -0.46(-1.06%) |
Dec 11, 2015 | 43.54 | 43.66 | 43.12 | 43.32 | 39,613 | -0.68(-1.55%) |
Dec 10, 2015 | 44.29 | 44.32 | 44.00 | 44.00 | 15,498 | -0.12(-0.27%) |
Dec 09, 2015 | 44.45 | 44.54 | 43.78 | 44.12 | 22,475 | +0.20(+0.46%) |
Dec 08, 2015 | 44.09 | 44.17 | 43.85 | 43.92 | 22,772 | -0.39(-0.88%) |
Dec 07, 2015 | 44.31 | 44.50 | 44.17 | 44.31 | 15,982 | +0.49(+1.12%) |
Dec 04, 2015 | 43.78 | 43.99 | 43.55 | 43.82 | 16,230 | -0.28(-0.65%) |
Dec 03, 2015 | 44.48 | 44.48 | 43.70 | 44.10 | 13,370 | -0.51(-1.13%) |
Dec 02, 2015 | 44.96 | 44.96 | 44.60 | 44.61 | 14,806 | -0.31(-0.69%) |
Dec 01, 2015 | 44.73 | 44.92 | 44.58 | 44.92 | 14,796 | +0.58(+1.31%) |
Nov 30, 2015 | 44.59 | 44.65 | 44.34 | 44.34 | 15,911 | -0.55(-1.23%) |
Nov 27, 2015 | 45.05 | 45.08 | 44.89 | 44.89 | 9,717 | -0.21(-0.47%) |
Nov 25, 2015 | 45.10 | 45.10 | 45.10 | 0 | +0.75(+1.69%) | |
Nov 24, 2015 | 44.35 | 44.40 | 44.09 | 44.35 | 20,625 | -0.74(-1.64%) |
Nov 23, 2015 | 44.86 | 45.09 | 13,399 | -0.21(-0.46%) | ||
Nov 20, 2015 | 45.55 | 45.55 | 45.30 | 45.30 | 12,806 | -0.45(-0.98%) |
Nov 19, 2015 | 45.78 | 45.87 | 45.70 | 45.75 | 27,244 | +0.41(+0.90%) |
Nov 18, 2015 | 44.96 | 45.34 | 44.88 | 45.34 | 29,496 | +0.27(+0.60%) |
Nov 17, 2015 | 45.13 | 45.25 | 44.83 | 45.07 | 15,891 | +0.37(+0.83%) |
Nov 16, 2015 | 43.98 | 44.70 | 43.98 | 44.70 | 16,837 | +0.71(+1.61%) |
Nov 13, 2015 | 43.97 | 44.05 | 43.92 | 43.99 | 8,623 | -1.25(-2.76%) |
Nov 12, 2015 | 45.50 | 45.58 | 45.22 | 45.24 | 25,554 | -0.06(-0.13%) |
Nov 11, 2015 | 45.42 | 45.52 | 45.29 | 45.30 | 19,435 | +0.74(+1.66%) |
Nov 10, 2015 | 44.11 | 44.56 | 44.11 | 44.56 | 26,123 | +0.30(+0.68%) |
Nov 09, 2015 | 44.20 | 44.30 | 44.10 | 44.26 | 12,487 | -0.51(-1.14%) |
Nov 06, 2015 | 44.95 | 44.99 | 44.68 | 44.77 | 61,647 | -0.82(-1.81%) |
Nov 05, 2015 | 45.55 | 45.73 | 45.51 | 45.59 | 64,262 | +0.94(+2.11%) |
Nov 04, 2015 | 44.92 | 44.95 | 44.56 | 44.65 | 386,302 | -0.05(-0.11%) |
Nov 03, 2015 | 44.86 | 44.95 | 44.66 | 44.70 | 386,192 | -0.67(-1.49%) |