Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 38.33 | 39.80 | 38.33 | 39.77 | 263,652 | +1.73(+4.56%) |
Jan 28, 2016 | 37.83 | 38.45 | 37.44 | 38.03 | 136,951 | +0.84(+2.26%) |
Jan 27, 2016 | 37.11 | 38.05 | 36.84 | 37.19 | 106,732 | -0.11(-0.29%) |
Jan 26, 2016 | 36.05 | 37.67 | 35.76 | 37.30 | 111,385 | +1.53(+4.27%) |
Jan 25, 2016 | 36.32 | 36.45 | 35.62 | 35.77 | 118,793 | -0.66(-1.82%) |
Jan 22, 2016 | 36.62 | 37.84 | 35.81 | 36.43 | 156,936 | +0.36(+0.99%) |
Jan 21, 2016 | 35.62 | 36.76 | 35.25 | 36.07 | 180,468 | +0.53(+1.48%) |
Jan 20, 2016 | 35.17 | 35.86 | 33.56 | 35.54 | 242,569 | -0.16(-0.45%) |
Jan 19, 2016 | 36.85 | 36.85 | 34.95 | 35.71 | 360,759 | -0.75(-2.06%) |
Jan 15, 2016 | 35.95 | 36.46 | 36.46 | 36.46 | 138,112 | -0.40(-1.09%) |
Jan 14, 2016 | 36.83 | 37.36 | 36.05 | 36.86 | 154,279 | +0.13(+0.34%) |
Jan 13, 2016 | 38.17 | 38.72 | 36.62 | 36.73 | 149,484 | -1.44(-3.77%) |
Jan 12, 2016 | 39.04 | 39.21 | 37.23 | 38.17 | 209,079 | -0.60(-1.55%) |
Jan 11, 2016 | 39.74 | 39.76 | 38.55 | 38.77 | 236,096 | -0.91(-2.30%) |
Jan 08, 2016 | 40.50 | 40.86 | 39.42 | 39.68 | 221,800 | -0.67(-1.66%) |
Jan 07, 2016 | 41.04 | 41.54 | 39.89 | 40.36 | 217,336 | -1.82(-4.30%) |
Jan 06, 2016 | 38.28 | 43.02 | 37.92 | 42.17 | 701,518 | +3.43(+8.86%) |
Jan 05, 2016 | 38.41 | 38.86 | 36.78 | 38.74 | 259,717 | +0.31(+0.81%) |
Jan 04, 2016 | 38.62 | 38.89 | 37.96 | 38.42 | 173,544 | -0.78(-1.98%) |
Dec 31, 2015 | 39.89 | 39.20 | 39.20 | 39.20 | 88,682 | -0.71(-1.77%) |
Dec 30, 2015 | 40.01 | 40.75 | 39.74 | 39.91 | 75,563 | -0.30(-0.73%) |
Dec 29, 2015 | 39.88 | 40.27 | 39.32 | 40.20 | 100,238 | +0.54(+1.35%) |
Dec 28, 2015 | 40.12 | 40.47 | 39.37 | 39.67 | 104,247 | -0.76(-1.88%) |
Dec 24, 2015 | 40.23 | 40.43 | 40.43 | 40.43 | 93,155 | +0.17(+0.42%) |
Dec 23, 2015 | 40.58 | 40.66 | 39.98 | 40.26 | 192,548 | +0.12(+0.29%) |
Dec 22, 2015 | 38.90 | 40.26 | 38.60 | 40.14 | 83,732 | +1.31(+3.36%) |
Dec 21, 2015 | 39.17 | 39.43 | 38.54 | 38.84 | 118,539 | -0.13(-0.34%) |
Dec 18, 2015 | 39.30 | 39.37 | 38.50 | 38.97 | 441,429 | -0.41(-1.04%) |
Dec 17, 2015 | 40.31 | 40.39 | 39.30 | 39.38 | 127,106 | -0.81(-2.02%) |
Dec 16, 2015 | 39.79 | 40.31 | 39.58 | 40.19 | 137,781 | +0.58(+1.47%) |
Dec 15, 2015 | 40.22 | 40.38 | 39.45 | 39.61 | 132,747 | -0.38(-0.94%) |
Dec 14, 2015 | 40.65 | 41.02 | 39.59 | 39.99 | 165,735 | -0.68(-1.67%) |
Dec 11, 2015 | 40.63 | 40.93 | 40.36 | 40.67 | 132,375 | -0.61(-1.47%) |
Dec 10, 2015 | 41.12 | 41.81 | 41.12 | 41.28 | 98,672 | +0.11(+0.26%) |
Dec 09, 2015 | 41.88 | 42.25 | 40.86 | 41.17 | 342,691 | -1.11(-2.62%) |
Dec 08, 2015 | 43.04 | 43.27 | 42.18 | 42.28 | 139,267 | -1.28(-2.94%) |
Dec 07, 2015 | 45.18 | 45.18 | 43.47 | 43.56 | 240,973 | -1.85(-4.08%) |
Dec 04, 2015 | 44.96 | 45.61 | 44.65 | 45.41 | 218,253 | +0.47(+1.03%) |
Dec 03, 2015 | 46.14 | 46.27 | 44.89 | 44.94 | 104,101 | -1.15(-2.50%) |
Dec 02, 2015 | 45.77 | 46.58 | 45.65 | 46.10 | 311,187 | +0.21(+0.45%) |
Dec 01, 2015 | 45.08 | 46.14 | 45.02 | 45.89 | 187,572 | +1.06(+2.35%) |
Nov 30, 2015 | 44.77 | 45.15 | 44.46 | 44.84 | 221,116 | +0.12(+0.26%) |
Nov 27, 2015 | 44.80 | 44.91 | 44.20 | 44.72 | 71,076 | -0.16(-0.36%) |
Nov 25, 2015 | 45.67 | 44.88 | 44.88 | 44.88 | 140,236 | -0.81(-1.78%) |
Nov 24, 2015 | 44.23 | 45.87 | 43.88 | 45.69 | 156,469 | +1.39(+3.14%) |
Nov 23, 2015 | 43.75 | 44.49 | 43.51 | 44.30 | 86,072 | +0.58(+1.32%) |
Nov 20, 2015 | 44.01 | 44.06 | 43.52 | 43.73 | 192,701 | -0.01(-0.02%) |
Nov 19, 2015 | 43.87 | 43.97 | 43.49 | 43.73 | 125,276 | -0.13(-0.30%) |
Nov 18, 2015 | 43.82 | 44.16 | 43.46 | 43.87 | 269,517 | +0.13(+0.31%) |
Nov 17, 2015 | 43.78 | 44.21 | 43.28 | 43.73 | 186,724 | -0.10(-0.22%) |
Nov 16, 2015 | 43.68 | 44.35 | 43.24 | 43.83 | 314,456 | +0.13(+0.31%) |
Nov 13, 2015 | 43.69 | 44.24 | 43.51 | 43.70 | 259,016 | -0.12(-0.26%) |
Nov 12, 2015 | 44.72 | 45.19 | 43.66 | 43.81 | 121,315 | -1.43(-3.15%) |
Nov 11, 2015 | 45.85 | 45.85 | 44.75 | 45.24 | 105,226 | -0.41(-0.90%) |
Nov 10, 2015 | 45.35 | 45.67 | 44.49 | 45.65 | 152,902 | +0.15(+0.33%) |
Nov 09, 2015 | 45.77 | 45.77 | 44.62 | 45.50 | 142,659 | -0.27(-0.58%) |
Nov 06, 2015 | 45.72 | 46.26 | 45.06 | 45.77 | 151,757 | -0.26(-0.56%) |
Nov 05, 2015 | 46.17 | 46.58 | 45.28 | 46.02 | 150,122 | -0.15(-0.33%) |
Nov 04, 2015 | 46.29 | 46.75 | 45.95 | 46.17 | 202,262 | -0.09(-0.19%) |
Nov 03, 2015 | 45.79 | 47.12 | 45.59 | 46.26 | 240,691 | +0.52(+1.13%) |