Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 44.78 | 45.20 | 42.09 | 45.20 | 1,039,092 | +0.77(+1.73%) |
Jan 28, 2016 | 43.75 | 46.73 | 43.21 | 44.43 | 823,224 | +0.32(+0.73%) |
Jan 27, 2016 | 45.06 | 47.68 | 43.70 | 44.11 | 822,701 | -1.24(-2.73%) |
Jan 26, 2016 | 45.28 | 45.99 | 44.76 | 45.35 | 677,341 | +0.32(+0.71%) |
Jan 25, 2016 | 43.96 | 46.35 | 43.11 | 45.03 | 1,159,294 | +0.84(+1.90%) |
Jan 22, 2016 | 42.56 | 44.47 | 42.05 | 44.19 | 707,377 | +2.38(+5.69%) |
Jan 21, 2016 | 41.86 | 42.79 | 41.00 | 41.81 | 887,501 | -0.33(-0.78%) |
Jan 20, 2016 | 38.77 | 42.49 | 36.56 | 42.14 | 2,278,497 | +3.74(+9.74%) |
Jan 19, 2016 | 38.10 | 39.84 | 37.83 | 38.40 | 578,566 | +0.59(+1.56%) |
Jan 15, 2016 | 38.82 | 37.81 | 37.81 | 37.81 | 996,800 | -2.22(-5.55%) |
Jan 14, 2016 | 41.25 | 42.33 | 39.17 | 40.03 | 1,291,162 | -1.19(-2.89%) |
Jan 13, 2016 | 43.95 | 44.47 | 40.72 | 41.22 | 835,112 | -2.73(-6.21%) |
Jan 12, 2016 | 42.75 | 45.62 | 42.50 | 43.95 | 997,680 | +2.63(+6.36%) |
Jan 11, 2016 | 42.51 | 42.70 | 40.68 | 41.32 | 468,200 | -0.83(-1.97%) |
Jan 08, 2016 | 41.93 | 43.31 | 41.11 | 42.15 | 498,478 | +0.65(+1.57%) |
Jan 07, 2016 | 42.24 | 43.29 | 40.08 | 41.50 | 994,563 | -1.46(-3.40%) |
Jan 06, 2016 | 42.81 | 44.06 | 41.85 | 42.96 | 983,860 | -0.50(-1.15%) |
Jan 05, 2016 | 44.70 | 45.95 | 43.12 | 43.46 | 821,189 | -0.73(-1.65%) |
Jan 04, 2016 | 45.50 | 46.30 | 44.07 | 44.19 | 1,051,764 | -3.43(-7.20%) |
Dec 31, 2015 | 48.43 | 47.62 | 47.62 | 47.62 | 761,000 | -1.31(-2.68%) |
Dec 30, 2015 | 48.97 | 50.00 | 48.14 | 48.93 | 485,288 | -0.52(-1.05%) |
Dec 29, 2015 | 49.01 | 49.94 | 48.79 | 49.45 | 494,530 | +0.68(+1.39%) |
Dec 28, 2015 | 48.29 | 49.70 | 47.03 | 48.77 | 484,486 | +0.85(+1.77%) |
Dec 24, 2015 | 49.12 | 47.92 | 47.92 | 47.92 | 231,800 | -1.65(-3.33%) |
Dec 23, 2015 | 49.43 | 49.93 | 48.99 | 49.57 | 628,527 | +1.12(+2.31%) |
Dec 22, 2015 | 47.83 | 49.08 | 46.48 | 48.45 | 524,342 | +0.47(+0.98%) |
Dec 21, 2015 | 47.80 | 49.63 | 47.15 | 47.98 | 1,001,509 | -0.40(-0.83%) |
Dec 18, 2015 | 46.90 | 49.73 | 46.22 | 48.38 | 1,485,923 | +1.51(+3.22%) |
Dec 17, 2015 | 47.07 | 47.63 | 45.74 | 46.87 | 477,882 | -0.25(-0.53%) |
Dec 16, 2015 | 44.49 | 47.40 | 44.29 | 47.12 | 1,069,096 | +1.17(+2.55%) |
Dec 15, 2015 | 46.42 | 47.83 | 45.51 | 45.95 | 757,575 | -0.30(-0.65%) |
Dec 14, 2015 | 44.49 | 46.28 | 44.28 | 46.25 | 723,655 | +1.52(+3.40%) |
Dec 11, 2015 | 46.46 | 46.70 | 44.57 | 44.73 | 465,431 | -2.47(-5.23%) |
Dec 10, 2015 | 44.52 | 47.73 | 44.52 | 47.20 | 689,080 | +2.00(+4.42%) |
Dec 09, 2015 | 45.48 | 48.63 | 44.97 | 45.20 | 1,335,612 | -0.69(-1.50%) |
Dec 08, 2015 | 43.95 | 46.28 | 43.20 | 45.89 | 757,702 | +1.14(+2.55%) |
Dec 07, 2015 | 41.93 | 45.87 | 41.53 | 44.75 | 1,531,936 | +2.27(+5.34%) |
Dec 04, 2015 | 40.98 | 42.95 | 40.58 | 42.48 | 544,027 | +1.45(+3.53%) |
Dec 03, 2015 | 41.33 | 43.22 | 40.52 | 41.03 | 936,600 | -0.80(-1.91%) |
Dec 02, 2015 | 40.00 | 43.94 | 39.65 | 41.83 | 3,160,383 | +3.90(+10.28%) |
Dec 01, 2015 | 37.44 | 38.06 | 36.34 | 37.93 | 1,409,059 | +0.02(+0.05%) |
Nov 30, 2015 | 38.14 | 38.95 | 37.86 | 37.91 | 1,359,080 | -0.25(-0.66%) |
Nov 27, 2015 | 38.10 | 38.72 | 37.54 | 38.16 | 393,564 | +0.11(+0.29%) |
Nov 25, 2015 | 38.25 | 38.05 | 38.05 | 38.05 | 348,800 | -0.07(-0.18%) |
Nov 24, 2015 | 39.10 | 39.21 | 37.72 | 38.12 | 836,267 | -1.57(-3.96%) |
Nov 23, 2015 | 37.80 | 40.13 | 37.04 | 39.69 | 1,301,002 | +2.41(+6.46%) |
Nov 20, 2015 | 36.23 | 37.40 | 36.07 | 37.28 | 936,692 | +1.77(+4.98%) |
Nov 19, 2015 | 35.30 | 36.99 | 34.46 | 35.51 | 828,042 | -0.27(-0.75%) |
Nov 18, 2015 | 35.71 | 36.07 | 34.15 | 35.78 | 1,434,779 | -0.02(-0.06%) |
Nov 17, 2015 | 37.45 | 37.72 | 35.55 | 35.80 | 1,997,546 | -1.48(-3.97%) |
Nov 16, 2015 | 36.11 | 38.75 | 35.33 | 37.28 | 1,358,008 | +0.76(+2.08%) |
Nov 13, 2015 | 38.82 | 39.38 | 36.20 | 36.52 | 1,668,470 | -2.39(-6.14%) |
Nov 12, 2015 | 41.50 | 41.73 | 38.52 | 38.91 | 1,831,091 | -2.66(-6.40%) |
Nov 11, 2015 | 41.96 | 42.77 | 40.47 | 41.57 | 3,138,015 | +2.14(+5.43%) |
Nov 10, 2015 | 46.00 | 47.17 | 38.60 | 39.43 | 7,938,954 | -6.41(-13.98%) |
Nov 09, 2015 | 44.43 | 46.39 | 43.54 | 45.84 | 2,596,943 | +1.72(+3.90%) |
Nov 06, 2015 | 43.12 | 45.10 | 41.79 | 44.12 | 1,154,767 | +0.79(+1.82%) |
Nov 05, 2015 | 44.71 | 44.82 | 43.25 | 43.33 | 784,897 | -1.18(-2.65%) |
Nov 04, 2015 | 44.93 | 46.10 | 43.91 | 44.51 | 724,088 | -0.63(-1.40%) |
Nov 03, 2015 | 43.49 | 46.95 | 43.30 | 45.14 | 1,215,274 | +1.54(+3.53%) |