Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 42.48 | 42.88 | 42.02 | 42.88 | 862,681 | +0.67(+1.59%) |
Jan 28, 2016 | 41.75 | 42.32 | 41.21 | 42.21 | 470,626 | +0.55(+1.33%) |
Jan 27, 2016 | 42.48 | 42.62 | 41.42 | 41.66 | 709,583 | -0.80(-1.88%) |
Jan 26, 2016 | 41.22 | 42.48 | 40.52 | 42.46 | 786,367 | +1.46(+3.56%) |
Jan 25, 2016 | 41.55 | 41.72 | 40.29 | 40.99 | 791,605 | +0.32(+0.77%) |
Jan 22, 2016 | 41.44 | 41.44 | 39.39 | 40.68 | 1,236,258 | -0.23(-0.57%) |
Jan 21, 2016 | 40.15 | 41.13 | 38.50 | 40.91 | 1,455,337 | +1.10(+2.75%) |
Jan 20, 2016 | 39.74 | 40.14 | 37.64 | 39.82 | 1,480,708 | -0.04(-0.10%) |
Jan 19, 2016 | 42.74 | 43.13 | 39.32 | 39.86 | 1,238,267 | -1.46(-3.52%) |
Jan 15, 2016 | 38.80 | 41.31 | 41.31 | 41.31 | 2,400,728 | +2.02(+5.15%) |
Jan 14, 2016 | 38.87 | 39.69 | 38.20 | 39.29 | 734,252 | +0.34(+0.88%) |
Jan 13, 2016 | 39.72 | 39.83 | 38.44 | 38.95 | 659,143 | -0.54(-1.38%) |
Jan 12, 2016 | 39.34 | 39.88 | 38.84 | 39.49 | 651,726 | +0.29(+0.75%) |
Jan 11, 2016 | 38.90 | 39.31 | 38.34 | 39.20 | 783,569 | +0.64(+1.65%) |
Jan 08, 2016 | 39.15 | 39.80 | 38.51 | 38.56 | 1,137,656 | -0.74(-1.87%) |
Jan 07, 2016 | 37.68 | 39.48 | 37.65 | 39.30 | 1,110,507 | +1.00(+2.62%) |
Jan 06, 2016 | 37.88 | 38.90 | 37.85 | 38.29 | 953,422 | +0.20(+0.53%) |
Jan 05, 2016 | 39.73 | 39.94 | 37.89 | 38.09 | 991,689 | -1.82(-4.55%) |
Jan 04, 2016 | 38.27 | 39.91 | 37.84 | 39.91 | 1,141,049 | +1.15(+2.96%) |
Dec 31, 2015 | 39.76 | 38.76 | 38.76 | 38.76 | 1,447,346 | -1.00(-2.50%) |
Dec 30, 2015 | 39.96 | 40.90 | 39.54 | 39.76 | 989,165 | +0.03(+0.06%) |
Dec 29, 2015 | 40.76 | 41.57 | 39.63 | 39.73 | 1,317,807 | -0.38(-0.96%) |
Dec 28, 2015 | 41.62 | 42.33 | 39.66 | 40.12 | 1,527,621 | -1.28(-3.09%) |
Dec 24, 2015 | 38.90 | 41.40 | 41.40 | 41.40 | 3,143,948 | -0.08(-0.20%) |
Dec 23, 2015 | 41.19 | 41.61 | 40.51 | 41.48 | 1,644,448 | +0.70(+1.72%) |
Dec 22, 2015 | 41.41 | 42.37 | 40.53 | 40.78 | 1,321,846 | -0.38(-0.91%) |
Dec 21, 2015 | 40.40 | 41.19 | 40.17 | 41.16 | 1,032,089 | +1.41(+3.54%) |
Dec 18, 2015 | 39.58 | 40.07 | 38.95 | 39.75 | 1,814,392 | +0.62(+1.58%) |
Dec 17, 2015 | 40.24 | 40.25 | 38.56 | 39.13 | 1,072,856 | -1.15(-2.87%) |
Dec 16, 2015 | 39.42 | 40.29 | 38.45 | 40.29 | 1,133,520 | +1.00(+2.56%) |
Dec 15, 2015 | 38.36 | 39.57 | 38.36 | 39.28 | 730,700 | +1.00(+2.62%) |
Dec 14, 2015 | 38.76 | 39.09 | 37.86 | 38.28 | 758,240 | -0.64(-1.65%) |
Dec 11, 2015 | 40.51 | 43.37 | 38.75 | 38.92 | 1,058,137 | -1.19(-2.96%) |
Dec 10, 2015 | 41.19 | 41.68 | 39.98 | 40.11 | 856,761 | -1.08(-2.62%) |
Dec 09, 2015 | 42.51 | 42.61 | 40.75 | 41.19 | 1,010,689 | -1.44(-3.38%) |
Dec 08, 2015 | 40.02 | 42.66 | 39.58 | 42.63 | 1,242,653 | +2.29(+5.68%) |
Dec 07, 2015 | 40.57 | 40.69 | 39.87 | 40.34 | 840,143 | -0.63(-1.53%) |
Dec 04, 2015 | 41.41 | 41.62 | 40.34 | 40.96 | 1,136,468 | -0.36(-0.87%) |
Dec 03, 2015 | 42.25 | 42.83 | 40.17 | 41.32 | 1,464,358 | -0.69(-1.63%) |
Dec 02, 2015 | 44.00 | 44.14 | 41.91 | 42.01 | 2,633,814 | -2.33(-5.26%) |
Dec 01, 2015 | 45.57 | 45.71 | 42.85 | 44.34 | 2,063,978 | -1.25(-2.75%) |
Nov 30, 2015 | 47.14 | 47.26 | 45.26 | 45.60 | 1,499,659 | -1.22(-2.61%) |
Nov 27, 2015 | 46.68 | 47.21 | 46.43 | 46.82 | 324,063 | +0.08(+0.16%) |
Nov 25, 2015 | 46.85 | 46.74 | 46.74 | 46.74 | 625,466 | +0.33(+0.70%) |
Nov 24, 2015 | 47.82 | 48.04 | 46.16 | 46.42 | 661,456 | -1.39(-2.90%) |
Nov 23, 2015 | 47.26 | 48.39 | 46.94 | 47.81 | 828,386 | +0.32(+0.67%) |
Nov 20, 2015 | 46.93 | 48.45 | 46.84 | 47.49 | 853,638 | +0.98(+2.10%) |
Nov 19, 2015 | 47.20 | 47.20 | 45.86 | 46.51 | 427,786 | -0.48(-1.01%) |
Nov 18, 2015 | 45.49 | 47.21 | 45.49 | 46.99 | 733,807 | +1.46(+3.22%) |
Nov 17, 2015 | 45.26 | 45.71 | 44.38 | 45.52 | 977,368 | +0.44(+0.96%) |
Nov 16, 2015 | 45.29 | 45.77 | 44.88 | 45.09 | 845,181 | -0.23(-0.50%) |
Nov 13, 2015 | 45.97 | 46.20 | 45.29 | 45.31 | 660,645 | -0.89(-1.94%) |
Nov 12, 2015 | 45.81 | 46.80 | 45.48 | 46.21 | 653,376 | +0.25(+0.55%) |
Nov 11, 2015 | 46.98 | 47.22 | 45.92 | 45.96 | 1,301,701 | -1.20(-2.55%) |
Nov 10, 2015 | 47.64 | 48.06 | 46.43 | 47.16 | 613,578 | -0.74(-1.54%) |
Nov 09, 2015 | 48.47 | 48.73 | 46.73 | 47.90 | 617,675 | -0.44(-0.92%) |
Nov 06, 2015 | 48.05 | 48.73 | 47.28 | 48.34 | 748,425 | +0.07(+0.14%) |
Nov 05, 2015 | 46.38 | 48.49 | 46.22 | 48.27 | 749,784 | +1.77(+3.81%) |
Nov 04, 2015 | 47.81 | 47.84 | 46.23 | 46.50 | 898,982 | -1.45(-3.02%) |
Nov 03, 2015 | 45.76 | 47.95 | 45.19 | 47.95 | 1,203,290 | +2.17(+4.73%) |