Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 35.88 | 36.85 | 35.88 | 36.41 | 1,225,022 | +0.70(+1.95%) |
Jan 28, 2016 | 36.67 | 36.86 | 35.59 | 35.72 | 633,057 | -0.61(-1.68%) |
Jan 27, 2016 | 36.10 | 36.59 | 35.43 | 36.33 | 1,670,443 | +0.82(+2.31%) |
Jan 26, 2016 | 34.62 | 35.53 | 34.34 | 35.51 | 1,357,736 | +0.89(+2.58%) |
Jan 25, 2016 | 35.33 | 35.59 | 34.55 | 34.62 | 975,273 | -1.01(-2.83%) |
Jan 22, 2016 | 35.64 | 36.89 | 35.27 | 35.62 | 2,038,305 | +0.69(+1.97%) |
Jan 21, 2016 | 35.43 | 35.77 | 34.81 | 34.94 | 793,123 | -0.59(-1.67%) |
Jan 20, 2016 | 35.37 | 35.72 | 34.47 | 35.53 | 1,286,306 | -1.15(-3.13%) |
Jan 19, 2016 | 37.94 | 38.33 | 36.36 | 36.68 | 359,739 | -0.93(-2.48%) |
Jan 15, 2016 | 37.48 | 37.61 | 37.61 | 37.61 | 525,380 | -0.86(-2.23%) |
Jan 14, 2016 | 38.46 | 38.80 | 37.88 | 38.47 | 404,188 | +0.02(+0.05%) |
Jan 13, 2016 | 39.98 | 40.10 | 38.07 | 38.45 | 532,252 | -1.30(-3.27%) |
Jan 12, 2016 | 40.13 | 40.52 | 39.43 | 39.75 | 654,577 | +0.06(+0.14%) |
Jan 11, 2016 | 40.19 | 40.25 | 39.23 | 39.69 | 408,523 | -0.28(-0.71%) |
Jan 08, 2016 | 40.88 | 40.90 | 39.87 | 39.97 | 705,391 | -0.66(-1.62%) |
Jan 07, 2016 | 40.48 | 41.25 | 40.48 | 40.63 | 502,112 | -0.87(-2.09%) |
Jan 06, 2016 | 41.60 | 41.82 | 41.29 | 41.50 | 490,773 | -0.66(-1.56%) |
Jan 05, 2016 | 42.59 | 42.74 | 41.90 | 42.16 | 383,746 | -0.26(-0.62%) |
Jan 04, 2016 | 42.36 | 42.49 | 41.93 | 42.42 | 513,496 | -0.63(-1.47%) |
Dec 31, 2015 | 43.17 | 43.05 | 43.05 | 43.05 | 292,857 | -0.36(-0.82%) |
Dec 30, 2015 | 43.45 | 43.91 | 43.18 | 43.41 | 319,250 | -0.21(-0.47%) |
Dec 29, 2015 | 43.21 | 43.63 | 42.95 | 43.62 | 444,280 | +0.48(+1.11%) |
Dec 28, 2015 | 43.24 | 43.53 | 42.80 | 43.14 | 238,777 | -0.37(-0.84%) |
Dec 24, 2015 | 43.39 | 43.50 | 43.50 | 43.50 | 117,589 | +0.08(+0.20%) |
Dec 23, 2015 | 43.03 | 43.58 | 42.85 | 43.42 | 272,442 | +0.63(+1.47%) |
Dec 22, 2015 | 42.54 | 42.83 | 42.13 | 42.79 | 430,895 | +0.26(+0.62%) |
Dec 21, 2015 | 43.09 | 43.34 | 42.29 | 42.52 | 359,201 | -0.50(-1.16%) |
Dec 18, 2015 | 43.39 | 43.62 | 42.79 | 43.02 | 1,502,663 | -0.52(-1.19%) |
Dec 17, 2015 | 44.39 | 44.39 | 43.23 | 43.54 | 415,933 | -0.69(-1.55%) |
Dec 16, 2015 | 43.24 | 44.44 | 43.05 | 44.23 | 577,468 | +1.20(+2.78%) |
Dec 15, 2015 | 42.24 | 43.40 | 42.19 | 43.03 | 595,856 | +0.94(+2.24%) |
Dec 14, 2015 | 43.10 | 43.53 | 41.83 | 42.09 | 857,066 | -1.04(-2.42%) |
Dec 11, 2015 | 43.10 | 43.59 | 42.87 | 43.14 | 581,779 | -0.33(-0.76%) |
Dec 10, 2015 | 43.30 | 43.55 | 42.62 | 43.47 | 727,312 | -0.02(-0.04%) |
Dec 09, 2015 | 44.11 | 44.95 | 43.05 | 43.48 | 742,794 | -0.85(-1.91%) |
Dec 08, 2015 | 45.06 | 45.46 | 44.22 | 44.33 | 410,696 | -1.22(-2.69%) |
Dec 07, 2015 | 45.55 | 45.90 | 45.26 | 45.55 | 383,020 | -0.06(-0.12%) |
Dec 04, 2015 | 45.40 | 45.99 | 45.28 | 45.61 | 322,082 | +0.48(+1.06%) |
Dec 03, 2015 | 46.48 | 46.48 | 44.63 | 45.13 | 433,800 | -1.11(-2.40%) |
Dec 02, 2015 | 46.65 | 46.79 | 46.03 | 46.24 | 485,509 | -0.44(-0.95%) |
Dec 01, 2015 | 46.90 | 47.17 | 46.41 | 46.68 | 600,821 | -0.08(-0.18%) |
Nov 30, 2015 | 47.18 | 47.21 | 46.69 | 46.77 | 407,776 | -0.15(-0.32%) |
Nov 27, 2015 | 47.16 | 47.40 | 46.83 | 46.92 | 229,813 | -0.15(-0.32%) |
Nov 25, 2015 | 47.02 | 47.07 | 47.07 | 47.07 | 426,911 | +0.09(+0.20%) |
Nov 24, 2015 | 46.95 | 47.37 | 46.62 | 46.98 | 449,207 | +0.03(+0.06%) |
Nov 23, 2015 | 46.97 | 47.44 | 46.64 | 46.95 | 496,718 | +0.00(+0.00%) |
Nov 20, 2015 | 47.14 | 47.42 | 46.52 | 46.95 | 720,320 | -0.08(-0.16%) |
Nov 19, 2015 | 48.56 | 49.04 | 46.87 | 47.02 | 1,004,652 | -1.66(-3.40%) |
Nov 18, 2015 | 47.36 | 48.82 | 47.05 | 48.68 | 718,511 | +1.29(+2.72%) |
Nov 17, 2015 | 47.77 | 47.97 | 46.94 | 47.39 | 555,898 | -0.20(-0.42%) |
Nov 16, 2015 | 46.57 | 47.69 | 46.57 | 47.59 | 457,441 | +1.02(+2.18%) |
Nov 13, 2015 | 46.63 | 47.33 | 46.45 | 46.57 | 623,613 | -0.24(-0.52%) |
Nov 12, 2015 | 47.07 | 47.42 | 46.51 | 46.82 | 399,249 | -0.81(-1.70%) |
Nov 11, 2015 | 46.98 | 48.00 | 46.60 | 47.63 | 582,124 | +0.93(+2.00%) |
Nov 10, 2015 | 46.81 | 47.36 | 46.35 | 46.69 | 1,521,023 | -0.34(-0.72%) |
Nov 09, 2015 | 47.39 | 47.71 | 46.49 | 47.03 | 631,274 | -0.56(-1.19%) |
Nov 06, 2015 | 47.43 | 47.91 | 46.95 | 47.60 | 494,833 | -0.06(-0.12%) |
Nov 05, 2015 | 46.92 | 47.97 | 46.60 | 47.65 | 930,811 | +0.73(+1.57%) |
Nov 04, 2015 | 46.89 | 47.40 | 46.46 | 46.92 | 359,697 | +0.07(+0.14%) |
Nov 03, 2015 | 47.90 | 48.27 | 46.80 | 46.85 | 686,987 | -1.20(-2.49%) |