Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 42.09 | 42.64 | 41.40 | 42.41 | 17,597 | +0.55(+1.31%) |
Jan 28, 2016 | 41.72 | 42.57 | 41.60 | 41.86 | 20,530 | +0.62(+1.50%) |
Jan 27, 2016 | 42.11 | 42.11 | 40.96 | 41.24 | 13,108 | -0.83(-1.98%) |
Jan 26, 2016 | 39.68 | 42.48 | 39.68 | 42.08 | 42,262 | +2.15(+5.38%) |
Jan 25, 2016 | 40.90 | 41.61 | 39.78 | 39.93 | 34,952 | -0.96(-2.35%) |
Jan 22, 2016 | 40.68 | 41.02 | 39.92 | 40.89 | 13,593 | +1.26(+3.19%) |
Jan 21, 2016 | 40.74 | 40.74 | 39.32 | 39.63 | 19,722 | +0.11(+0.27%) |
Jan 20, 2016 | 38.90 | 39.78 | 37.14 | 39.52 | 61,614 | +0.72(+1.84%) |
Jan 19, 2016 | 39.51 | 39.51 | 37.32 | 38.80 | 44,739 | -0.06(-0.15%) |
Jan 15, 2016 | 38.10 | 38.86 | 38.86 | 38.86 | 58,257 | -0.15(-0.38%) |
Jan 14, 2016 | 38.44 | 39.01 | 36.82 | 39.01 | 46,614 | +0.70(+1.82%) |
Jan 13, 2016 | 40.68 | 40.77 | 37.97 | 38.31 | 74,193 | -2.36(-5.81%) |
Jan 12, 2016 | 40.39 | 40.96 | 40.19 | 40.68 | 129,434 | +0.75(+1.89%) |
Jan 11, 2016 | 41.18 | 41.18 | 39.76 | 39.92 | 18,741 | -0.91(-2.23%) |
Jan 08, 2016 | 41.46 | 42.13 | 40.74 | 40.83 | 224,256 | -0.75(-1.81%) |
Jan 07, 2016 | 41.13 | 42.85 | 40.65 | 41.59 | 132,141 | -0.04(-0.09%) |
Jan 06, 2016 | 42.64 | 42.67 | 41.28 | 41.63 | 13,657 | -1.29(-3.01%) |
Jan 05, 2016 | 43.03 | 43.12 | 42.65 | 42.92 | 40,482 | +0.05(+0.11%) |
Jan 04, 2016 | 43.14 | 44.06 | 42.66 | 42.87 | 18,957 | -0.79(-1.82%) |
Dec 31, 2015 | 43.48 | 43.66 | 43.66 | 43.66 | 38,872 | -0.17(-0.38%) |
Dec 30, 2015 | 43.81 | 44.20 | 43.48 | 43.83 | 17,546 | +0.17(+0.38%) |
Dec 29, 2015 | 43.79 | 44.05 | 43.13 | 43.66 | 23,262 | +0.44(+1.02%) |
Dec 28, 2015 | 43.82 | 44.19 | 43.03 | 43.22 | 18,087 | -1.06(-2.39%) |
Dec 24, 2015 | 43.71 | 44.28 | 44.28 | 44.28 | 15,828 | +0.55(+1.25%) |
Dec 23, 2015 | 43.92 | 43.93 | 43.55 | 43.73 | 74,607 | +0.18(+0.40%) |
Dec 22, 2015 | 43.39 | 44.30 | 43.15 | 43.56 | 22,398 | +0.25(+0.59%) |
Dec 21, 2015 | 43.61 | 43.61 | 42.77 | 43.30 | 18,231 | -0.18(-0.41%) |
Dec 18, 2015 | 43.63 | 44.09 | 42.85 | 43.48 | 21,107 | -0.26(-0.60%) |
Dec 17, 2015 | 44.07 | 44.33 | 43.55 | 43.74 | 21,966 | -0.28(-0.65%) |
Dec 16, 2015 | 44.00 | 44.07 | 43.56 | 44.03 | 25,667 | +0.21(+0.47%) |
Dec 15, 2015 | 43.92 | 43.99 | 43.49 | 43.82 | 61,758 | +0.35(+0.81%) |
Dec 14, 2015 | 43.57 | 43.75 | 43.24 | 43.47 | 29,236 | -0.05(-0.11%) |
Dec 11, 2015 | 43.47 | 43.96 | 43.21 | 43.52 | 20,019 | -0.42(-0.96%) |
Dec 10, 2015 | 42.73 | 44.44 | 42.73 | 43.94 | 56,410 | +1.29(+3.03%) |
Dec 09, 2015 | 42.63 | 43.43 | 42.23 | 42.65 | 18,712 | -0.02(-0.05%) |
Dec 08, 2015 | 42.66 | 43.56 | 42.58 | 42.67 | 11,930 | -0.32(-0.75%) |
Dec 07, 2015 | 43.03 | 43.38 | 42.79 | 42.99 | 18,870 | -0.52(-1.19%) |
Dec 04, 2015 | 42.99 | 43.51 | 42.82 | 43.51 | 34,102 | +0.52(+1.21%) |
Dec 03, 2015 | 43.94 | 43.94 | 42.67 | 42.99 | 24,362 | -0.78(-1.79%) |
Dec 02, 2015 | 44.53 | 44.79 | 43.32 | 43.77 | 18,112 | -0.76(-1.72%) |
Dec 01, 2015 | 44.38 | 44.56 | 44.11 | 44.54 | 31,930 | +0.12(+0.26%) |
Nov 30, 2015 | 44.02 | 44.42 | 43.29 | 44.42 | 24,918 | +0.46(+1.05%) |
Nov 27, 2015 | 44.86 | 44.86 | 43.83 | 43.96 | 12,988 | -0.84(-1.88%) |
Nov 25, 2015 | 44.19 | 44.80 | 44.80 | 44.80 | 22,466 | +0.65(+1.46%) |
Nov 24, 2015 | 43.96 | 44.22 | 43.71 | 44.15 | 56,361 | +0.21(+0.47%) |
Nov 23, 2015 | 43.83 | 44.03 | 43.76 | 43.95 | 15,452 | +0.18(+0.40%) |
Nov 20, 2015 | 43.97 | 44.26 | 43.74 | 43.77 | 21,612 | -0.20(-0.45%) |
Nov 19, 2015 | 44.16 | 44.36 | 43.94 | 43.97 | 27,816 | -0.13(-0.29%) |
Nov 18, 2015 | 43.73 | 44.15 | 43.60 | 44.09 | 53,539 | +0.54(+1.24%) |
Nov 17, 2015 | 43.59 | 44.14 | 43.15 | 43.56 | 34,178 | +0.05(+0.11%) |
Nov 16, 2015 | 43.19 | 43.61 | 42.77 | 43.51 | 19,847 | +0.06(+0.14%) |
Nov 13, 2015 | 43.91 | 43.92 | 43.31 | 43.45 | 13,171 | -0.61(-1.38%) |
Nov 12, 2015 | 44.01 | 44.38 | 43.58 | 44.06 | 35,491 | -0.17(-0.38%) |
Nov 11, 2015 | 44.90 | 45.37 | 44.05 | 44.22 | 33,523 | -0.55(-1.22%) |
Nov 10, 2015 | 44.49 | 45.20 | 44.41 | 44.77 | 29,733 | +0.19(+0.42%) |
Nov 09, 2015 | 45.07 | 45.08 | 44.35 | 44.58 | 36,405 | -0.85(-1.87%) |
Nov 06, 2015 | 46.13 | 46.13 | 45.29 | 45.44 | 23,244 | -0.95(-2.05%) |
Nov 05, 2015 | 46.63 | 47.31 | 46.25 | 46.39 | 30,333 | -0.73(-1.56%) |
Nov 04, 2015 | 48.02 | 48.30 | 46.89 | 47.12 | 32,510 | -1.03(-2.14%) |
Nov 03, 2015 | 47.91 | 48.41 | 47.72 | 48.15 | 21,729 | +0.11(+0.22%) |