Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 33.65 | 34.09 | 30.37 | 32.98 | 3,128,445 | -0.69(-2.05%) |
Jan 28, 2016 | 38.25 | 38.26 | 33.15 | 33.67 | 1,276,934 | -2.05(-5.74%) |
Jan 27, 2016 | 37.38 | 37.97 | 35.55 | 35.72 | 630,310 | -1.50(-4.03%) |
Jan 26, 2016 | 37.70 | 38.22 | 36.51 | 37.22 | 957,353 | -0.43(-1.14%) |
Jan 25, 2016 | 37.26 | 38.24 | 36.30 | 37.65 | 1,122,580 | +0.04(+0.11%) |
Jan 22, 2016 | 36.95 | 37.68 | 35.61 | 37.61 | 1,044,713 | +1.53(+4.24%) |
Jan 21, 2016 | 38.00 | 38.43 | 36.01 | 36.08 | 1,354,529 | -1.27(-3.40%) |
Jan 20, 2016 | 34.44 | 38.18 | 34.17 | 37.35 | 1,391,933 | +1.96(+5.54%) |
Jan 19, 2016 | 36.76 | 37.52 | 34.76 | 35.39 | 1,210,275 | -0.63(-1.75%) |
Jan 15, 2016 | 35.96 | 36.02 | 36.02 | 36.02 | 1,447,700 | -1.16(-3.12%) |
Jan 14, 2016 | 36.11 | 37.75 | 34.62 | 37.18 | 1,263,076 | +0.82(+2.26%) |
Jan 13, 2016 | 37.85 | 38.59 | 36.12 | 36.36 | 1,110,068 | -1.57(-4.14%) |
Jan 12, 2016 | 36.64 | 38.56 | 36.01 | 37.93 | 1,451,478 | +1.93(+5.36%) |
Jan 11, 2016 | 37.72 | 37.94 | 34.59 | 36.00 | 973,757 | -1.36(-3.64%) |
Jan 08, 2016 | 38.45 | 38.75 | 37.16 | 37.36 | 688,504 | -0.53(-1.40%) |
Jan 07, 2016 | 39.42 | 41.49 | 37.89 | 37.89 | 961,805 | -2.44(-6.05%) |
Jan 06, 2016 | 41.84 | 42.00 | 40.05 | 40.33 | 1,204,694 | -2.21(-5.20%) |
Jan 05, 2016 | 42.07 | 43.58 | 42.07 | 42.54 | 780,939 | +0.62(+1.48%) |
Jan 04, 2016 | 43.88 | 44.45 | 41.29 | 41.92 | 1,087,473 | -2.96(-6.60%) |
Dec 31, 2015 | 44.82 | 44.88 | 44.88 | 44.88 | 388,400 | -0.30(-0.66%) |
Dec 30, 2015 | 45.30 | 45.68 | 44.58 | 45.18 | 466,045 | -0.13(-0.29%) |
Dec 29, 2015 | 44.51 | 45.47 | 44.36 | 45.31 | 509,638 | +0.94(+2.12%) |
Dec 28, 2015 | 43.70 | 44.60 | 43.62 | 44.37 | 654,428 | +0.72(+1.65%) |
Dec 24, 2015 | 43.71 | 43.65 | 43.65 | 43.65 | 249,700 | -0.28(-0.64%) |
Dec 23, 2015 | 42.73 | 44.19 | 42.73 | 43.93 | 653,473 | +1.42(+3.34%) |
Dec 22, 2015 | 42.31 | 42.67 | 41.53 | 42.51 | 449,994 | +0.40(+0.95%) |
Dec 21, 2015 | 41.93 | 42.21 | 40.99 | 42.11 | 486,396 | +0.44(+1.06%) |
Dec 18, 2015 | 41.77 | 42.43 | 41.05 | 41.67 | 2,116,220 | +0.24(+0.58%) |
Dec 17, 2015 | 42.25 | 42.52 | 40.87 | 41.43 | 474,580 | -0.72(-1.71%) |
Dec 16, 2015 | 40.39 | 42.37 | 40.39 | 42.15 | 641,265 | +1.98(+4.93%) |
Dec 15, 2015 | 39.59 | 40.21 | 39.46 | 40.17 | 671,587 | +1.21(+3.11%) |
Dec 14, 2015 | 40.51 | 41.00 | 38.68 | 38.96 | 982,802 | -1.61(-3.97%) |
Dec 11, 2015 | 40.69 | 41.52 | 40.69 | 40.57 | 1,160,144 | -0.57(-1.39%) |
Dec 10, 2015 | 40.21 | 41.64 | 40.13 | 41.14 | 1,059,066 | +0.84(+2.08%) |
Dec 09, 2015 | 39.99 | 40.45 | 39.20 | 40.30 | 1,481,860 | +0.00(+0.00%) |
Dec 08, 2015 | 38.53 | 40.41 | 38.36 | 40.30 | 762,901 | +1.40(+3.60%) |
Dec 07, 2015 | 40.01 | 40.01 | 37.52 | 38.90 | 1,118,021 | -1.17(-2.92%) |
Dec 04, 2015 | 39.24 | 40.09 | 38.76 | 40.07 | 847,995 | +0.96(+2.45%) |
Dec 03, 2015 | 41.17 | 41.26 | 38.93 | 39.11 | 1,044,693 | -1.91(-4.66%) |
Dec 02, 2015 | 41.55 | 42.12 | 40.91 | 41.02 | 578,171 | -0.53(-1.28%) |
Dec 01, 2015 | 42.12 | 42.25 | 40.68 | 41.55 | 1,132,533 | -0.43(-1.02%) |
Nov 30, 2015 | 43.40 | 43.40 | 41.52 | 41.98 | 611,610 | -1.19(-2.76%) |
Nov 27, 2015 | 42.33 | 43.21 | 42.30 | 43.17 | 323,916 | +0.96(+2.27%) |
Nov 25, 2015 | 41.31 | 42.21 | 42.21 | 42.21 | 569,400 | +1.08(+2.63%) |
Nov 24, 2015 | 42.35 | 42.47 | 41.01 | 41.13 | 1,117,871 | -1.60(-3.74%) |
Nov 23, 2015 | 44.00 | 44.36 | 42.51 | 42.73 | 1,200,942 | -1.39(-3.15%) |
Nov 20, 2015 | 43.70 | 44.71 | 43.38 | 44.12 | 828,215 | +0.14(+0.32%) |
Nov 19, 2015 | 44.66 | 44.97 | 43.66 | 43.98 | 800,705 | -0.99(-2.20%) |
Nov 18, 2015 | 42.99 | 45.17 | 42.50 | 44.97 | 1,610,776 | -0.31(-0.68%) |
Nov 17, 2015 | 43.91 | 45.81 | 43.36 | 45.28 | 1,637,830 | +1.51(+3.45%) |
Nov 16, 2015 | 42.72 | 43.82 | 42.42 | 43.77 | 885,611 | +0.96(+2.24%) |
Nov 13, 2015 | 42.28 | 43.79 | 41.76 | 42.81 | 1,089,074 | +0.46(+1.09%) |
Nov 12, 2015 | 43.49 | 44.09 | 42.34 | 42.35 | 694,730 | -1.40(-3.20%) |
Nov 11, 2015 | 45.95 | 46.74 | 43.74 | 43.75 | 883,257 | -1.77(-3.89%) |
Nov 10, 2015 | 44.99 | 46.09 | 43.97 | 45.52 | 1,082,292 | +0.63(+1.40%) |
Nov 09, 2015 | 42.82 | 45.05 | 41.34 | 44.89 | 2,034,671 | +1.87(+4.35%) |
Nov 06, 2015 | 43.43 | 43.60 | 41.10 | 43.02 | 1,466,067 | -0.57(-1.31%) |
Nov 05, 2015 | 43.83 | 44.69 | 42.76 | 43.59 | 1,210,877 | -0.69(-1.56%) |
Nov 04, 2015 | 42.92 | 44.29 | 42.25 | 44.28 | 807,747 | +1.27(+2.95%) |
Nov 03, 2015 | 42.23 | 43.45 | 41.45 | 43.01 | 977,287 | +0.25(+0.58%) |