Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 37.66 | 40.10 | 37.65 | 39.54 | 879,598 | +2.12(+5.68%) |
Jan 28, 2016 | 42.04 | 42.49 | 37.00 | 37.42 | 2,042,555 | -4.32(-10.34%) |
Jan 27, 2016 | 42.71 | 45.01 | 41.63 | 41.73 | 792,119 | -1.13(-2.64%) |
Jan 26, 2016 | 41.63 | 42.98 | 41.00 | 42.87 | 511,600 | +1.54(+3.74%) |
Jan 25, 2016 | 41.47 | 41.99 | 40.71 | 41.32 | 368,601 | -0.19(-0.47%) |
Jan 22, 2016 | 40.79 | 42.88 | 39.88 | 41.52 | 688,052 | +1.36(+3.39%) |
Jan 21, 2016 | 39.88 | 40.74 | 39.60 | 40.16 | 783,966 | +0.28(+0.69%) |
Jan 20, 2016 | 38.63 | 40.84 | 37.12 | 39.88 | 987,900 | +0.31(+0.78%) |
Jan 19, 2016 | 39.61 | 40.84 | 38.58 | 39.57 | 1,194,401 | +0.46(+1.18%) |
Jan 15, 2016 | 37.57 | 39.11 | 39.11 | 39.11 | 1,217,552 | +0.50(+1.28%) |
Jan 14, 2016 | 37.36 | 39.05 | 36.02 | 38.61 | 593,765 | +1.18(+3.14%) |
Jan 13, 2016 | 37.28 | 39.26 | 37.17 | 37.44 | 536,391 | +0.39(+1.07%) |
Jan 12, 2016 | 37.96 | 38.18 | 35.77 | 37.04 | 1,143,375 | -0.74(-1.96%) |
Jan 11, 2016 | 38.22 | 39.18 | 37.26 | 37.78 | 730,757 | -0.27(-0.71%) |
Jan 08, 2016 | 38.89 | 39.58 | 38.02 | 38.05 | 452,223 | -0.54(-1.39%) |
Jan 07, 2016 | 39.27 | 39.54 | 38.39 | 38.59 | 1,147,391 | -1.28(-3.20%) |
Jan 06, 2016 | 39.23 | 40.35 | 39.23 | 39.86 | 357,522 | -0.02(-0.04%) |
Jan 05, 2016 | 39.69 | 40.17 | 39.05 | 39.88 | 658,853 | +0.21(+0.53%) |
Jan 04, 2016 | 39.69 | 40.54 | 39.04 | 39.67 | 561,631 | -0.85(-2.09%) |
Dec 31, 2015 | 40.30 | 40.52 | 40.52 | 40.52 | 242,509 | +0.05(+0.12%) |
Dec 30, 2015 | 41.10 | 41.69 | 40.32 | 40.47 | 300,489 | -1.07(-2.57%) |
Dec 29, 2015 | 41.63 | 41.73 | 40.27 | 41.53 | 375,517 | +0.41(+1.00%) |
Dec 28, 2015 | 44.66 | 44.66 | 40.93 | 41.12 | 623,957 | -3.74(-8.35%) |
Dec 24, 2015 | 44.12 | 44.87 | 44.87 | 44.87 | 368,171 | +0.77(+1.75%) |
Dec 23, 2015 | 43.35 | 44.65 | 42.66 | 44.09 | 892,006 | +1.01(+2.34%) |
Dec 22, 2015 | 42.62 | 43.42 | 42.10 | 43.09 | 721,869 | +0.31(+0.73%) |
Dec 21, 2015 | 41.81 | 44.21 | 41.50 | 42.78 | 838,008 | +1.39(+3.35%) |
Dec 18, 2015 | 40.83 | 42.24 | 40.72 | 41.39 | 919,828 | +0.56(+1.38%) |
Dec 17, 2015 | 41.61 | 41.88 | 40.77 | 40.83 | 477,096 | -0.69(-1.66%) |
Dec 16, 2015 | 40.68 | 42.77 | 40.36 | 41.52 | 1,027,814 | +1.22(+3.02%) |
Dec 15, 2015 | 39.52 | 40.41 | 39.14 | 40.30 | 998,186 | +1.17(+2.98%) |
Dec 14, 2015 | 40.11 | 40.53 | 38.33 | 39.13 | 1,123,586 | -0.98(-2.45%) |
Dec 11, 2015 | 41.51 | 41.57 | 39.79 | 40.11 | 705,620 | -1.63(-3.90%) |
Dec 10, 2015 | 40.73 | 42.17 | 40.22 | 41.74 | 678,361 | +0.96(+2.35%) |
Dec 09, 2015 | 41.79 | 43.54 | 40.15 | 40.79 | 1,006,109 | -1.36(-3.23%) |
Dec 08, 2015 | 40.82 | 42.63 | 40.38 | 42.15 | 700,409 | +0.86(+2.07%) |
Dec 07, 2015 | 42.82 | 43.08 | 41.10 | 41.29 | 655,322 | -1.93(-4.47%) |
Dec 04, 2015 | 44.63 | 44.79 | 43.08 | 43.22 | 423,315 | -1.22(-2.74%) |
Dec 03, 2015 | 44.07 | 44.68 | 43.53 | 44.44 | 595,396 | +0.89(+2.04%) |
Dec 02, 2015 | 43.16 | 43.96 | 42.89 | 43.55 | 708,561 | -0.52(-1.18%) |
Dec 01, 2015 | 43.69 | 44.49 | 43.05 | 44.07 | 721,571 | +0.71(+1.63%) |
Nov 30, 2015 | 44.16 | 44.62 | 42.88 | 43.36 | 516,484 | -0.81(-1.84%) |
Nov 27, 2015 | 44.33 | 44.80 | 43.55 | 44.18 | 325,841 | -0.15(-0.34%) |
Nov 25, 2015 | 44.98 | 44.33 | 44.33 | 44.33 | 524,207 | -0.71(-1.58%) |
Nov 24, 2015 | 47.31 | 47.99 | 44.31 | 45.04 | 827,893 | -2.90(-6.05%) |
Nov 23, 2015 | 45.78 | 49.40 | 45.33 | 47.94 | 1,370,652 | +2.86(+6.34%) |
Nov 20, 2015 | 45.35 | 45.85 | 44.46 | 45.08 | 510,281 | -0.07(-0.15%) |
Nov 19, 2015 | 43.97 | 45.43 | 42.84 | 45.15 | 997,426 | +1.22(+2.79%) |
Nov 18, 2015 | 40.39 | 43.98 | 40.39 | 43.93 | 799,055 | +3.60(+8.92%) |
Nov 17, 2015 | 41.81 | 42.57 | 39.90 | 40.33 | 938,781 | -1.50(-3.60%) |
Nov 16, 2015 | 41.07 | 42.74 | 39.16 | 41.83 | 1,341,146 | +0.75(+1.83%) |
Nov 13, 2015 | 38.46 | 41.89 | 37.20 | 41.08 | 1,974,901 | +2.23(+5.74%) |
Nov 12, 2015 | 40.21 | 41.04 | 38.44 | 38.85 | 1,048,020 | -1.56(-3.87%) |
Nov 11, 2015 | 42.31 | 43.03 | 40.34 | 40.41 | 736,871 | -1.56(-3.72%) |
Nov 10, 2015 | 42.10 | 42.75 | 41.14 | 41.98 | 631,350 | -0.12(-0.29%) |
Nov 09, 2015 | 45.23 | 45.23 | 41.98 | 42.10 | 891,594 | -3.15(-6.96%) |
Nov 06, 2015 | 45.25 | 45.84 | 44.53 | 45.25 | 579,559 | -0.14(-0.31%) |
Nov 05, 2015 | 45.65 | 46.11 | 44.60 | 45.39 | 602,827 | -0.34(-0.74%) |
Nov 04, 2015 | 45.31 | 46.75 | 45.20 | 45.73 | 683,854 | +0.41(+0.89%) |
Nov 03, 2015 | 43.72 | 45.48 | 43.72 | 45.32 | 439,088 | +1.25(+2.83%) |