Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 39.99 | 41.05 | 39.99 | 40.70 | 302,651 | +0.66(+1.64%) |
Jan 28, 2016 | 39.73 | 40.72 | 39.47 | 40.04 | 233,750 | +0.60(+1.53%) |
Jan 27, 2016 | 39.29 | 39.89 | 39.19 | 39.44 | 107,401 | -0.08(-0.21%) |
Jan 26, 2016 | 39.68 | 40.27 | 39.31 | 39.52 | 113,052 | +0.03(+0.06%) |
Jan 25, 2016 | 39.91 | 39.94 | 39.33 | 39.50 | 76,906 | -0.55(-1.38%) |
Jan 22, 2016 | 39.39 | 40.11 | 38.98 | 40.05 | 106,229 | +0.93(+2.38%) |
Jan 21, 2016 | 39.20 | 39.47 | 38.66 | 39.12 | 119,592 | -0.07(-0.17%) |
Jan 20, 2016 | 39.77 | 40.02 | 38.47 | 39.19 | 175,224 | -0.76(-1.89%) |
Jan 19, 2016 | 39.22 | 40.14 | 38.89 | 39.94 | 133,506 | +0.92(+2.37%) |
Jan 15, 2016 | 39.02 | 39.02 | 39.02 | 0 | -0.50(-1.28%) | |
Jan 14, 2016 | 38.94 | 39.83 | 38.91 | 39.52 | 105,449 | +0.68(+1.75%) |
Jan 13, 2016 | 39.07 | 39.19 | 37.77 | 38.84 | 131,088 | -0.03(-0.09%) |
Jan 12, 2016 | 39.31 | 39.42 | 38.43 | 38.88 | 169,409 | -0.29(-0.73%) |
Jan 11, 2016 | 38.57 | 39.24 | 38.52 | 39.16 | 91,550 | +0.76(+1.97%) |
Jan 08, 2016 | 38.26 | 38.83 | 38.24 | 38.41 | 104,975 | +0.17(+0.44%) |
Jan 07, 2016 | 38.12 | 38.47 | 38.04 | 38.24 | 69,497 | -0.38(-0.98%) |
Jan 06, 2016 | 38.04 | 38.63 | 38.04 | 38.62 | 107,686 | +0.19(+0.50%) |
Jan 05, 2016 | 38.10 | 38.44 | 37.65 | 38.42 | 118,448 | +0.34(+0.88%) |
Jan 04, 2016 | 38.65 | 38.65 | 37.69 | 38.09 | 211,409 | -0.89(-2.28%) |
Dec 31, 2015 | 38.98 | 38.98 | 38.98 | 0 | -0.34(-0.88%) | |
Dec 30, 2015 | 39.53 | 39.68 | 39.11 | 39.32 | 86,971 | -0.18(-0.45%) |
Dec 29, 2015 | 39.48 | 39.68 | 39.15 | 39.50 | 119,284 | +0.28(+0.71%) |
Dec 28, 2015 | 38.26 | 39.27 | 38.06 | 39.22 | 350,513 | +0.78(+2.03%) |
Dec 24, 2015 | 38.44 | 38.44 | 38.44 | 0 | +0.11(+0.28%) | |
Dec 23, 2015 | 38.05 | 38.47 | 37.99 | 38.33 | 97,915 | +0.29(+0.75%) |
Dec 22, 2015 | 37.64 | 38.19 | 37.00 | 38.05 | 88,378 | +0.50(+1.32%) |
Dec 21, 2015 | 38.11 | 38.11 | 37.34 | 37.55 | 86,932 | -0.49(-1.28%) |
Dec 18, 2015 | 37.94 | 38.64 | 37.28 | 38.04 | 387,155 | -0.13(-0.33%) |
Dec 17, 2015 | 38.05 | 38.42 | 37.83 | 38.16 | 80,150 | +0.11(+0.29%) |
Dec 16, 2015 | 37.38 | 38.12 | 37.24 | 38.05 | 84,807 | +0.95(+2.56%) |
Dec 15, 2015 | 36.70 | 37.32 | 35.89 | 37.10 | 103,522 | +0.66(+1.82%) |
Dec 14, 2015 | 35.88 | 36.52 | 35.88 | 36.44 | 100,977 | +0.50(+1.40%) |
Dec 11, 2015 | 35.45 | 36.63 | 35.36 | 35.94 | 126,490 | +0.10(+0.28%) |
Dec 10, 2015 | 36.14 | 36.16 | 35.66 | 35.84 | 80,290 | -0.30(-0.84%) |
Dec 09, 2015 | 36.40 | 36.84 | 35.50 | 36.14 | 57,522 | -0.29(-0.81%) |
Dec 08, 2015 | 36.11 | 36.70 | 36.01 | 36.43 | 65,893 | +0.24(+0.65%) |
Dec 07, 2015 | 35.97 | 36.31 | 35.97 | 36.20 | 63,309 | -0.08(-0.23%) |
Dec 04, 2015 | 35.63 | 36.40 | 35.63 | 36.28 | 87,919 | +0.67(+1.89%) |
Dec 03, 2015 | 36.20 | 36.28 | 35.53 | 35.61 | 56,471 | -0.59(-1.62%) |
Dec 02, 2015 | 36.87 | 36.87 | 36.16 | 36.20 | 91,426 | -0.72(-1.96%) |
Dec 01, 2015 | 36.59 | 36.95 | 36.53 | 36.92 | 85,770 | +0.40(+1.10%) |
Nov 30, 2015 | 35.81 | 36.71 | 35.75 | 36.52 | 138,227 | +0.69(+1.92%) |
Nov 27, 2015 | 35.58 | 36.10 | 35.56 | 35.83 | 32,494 | +0.09(+0.25%) |
Nov 25, 2015 | 35.74 | 35.74 | 35.74 | 0 | -0.38(-1.04%) | |
Nov 24, 2015 | 35.85 | 36.33 | 35.41 | 36.12 | 57,799 | -0.03(-0.09%) |
Nov 23, 2015 | 36.42 | 35.89 | 36.15 | 76,698 | -0.10(-0.28%) | |
Nov 20, 2015 | 35.96 | 36.45 | 35.92 | 36.25 | 69,791 | +0.36(+1.00%) |
Nov 19, 2015 | 35.56 | 35.91 | 34.96 | 35.89 | 50,546 | +0.31(+0.87%) |
Nov 18, 2015 | 34.93 | 35.64 | 34.54 | 35.58 | 94,440 | +0.49(+1.40%) |
Nov 17, 2015 | 35.79 | 35.95 | 34.95 | 35.09 | 87,767 | -0.73(-2.05%) |
Nov 16, 2015 | 34.99 | 35.91 | 34.76 | 35.82 | 95,000 | +0.92(+2.63%) |
Nov 13, 2015 | 34.54 | 35.55 | 34.54 | 34.91 | 60,610 | +0.01(+0.02%) |
Nov 12, 2015 | 35.45 | 35.91 | 34.82 | 34.90 | 76,876 | -0.68(-1.90%) |
Nov 11, 2015 | 35.66 | 35.96 | 35.25 | 35.57 | 81,214 | -0.08(-0.23%) |
Nov 10, 2015 | 34.69 | 35.71 | 34.69 | 35.66 | 77,248 | +0.96(+2.77%) |
Nov 09, 2015 | 34.53 | 35.01 | 34.33 | 34.70 | 94,746 | +0.17(+0.48%) |
Nov 06, 2015 | 34.31 | 34.54 | 33.44 | 34.53 | 117,998 | -0.35(-1.00%) |
Nov 05, 2015 | 35.02 | 35.11 | 34.41 | 34.88 | 73,965 | +0.02(+0.05%) |
Nov 04, 2015 | 34.49 | 35.06 | 34.49 | 34.86 | 57,724 | +0.28(+0.80%) |
Nov 03, 2015 | 34.42 | 35.06 | 34.18 | 34.59 | 72,584 | -0.02(-0.05%) |