Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 39.98 | 41.04 | 39.98 | 40.68 | 302,775 | +0.66(+1.64%) |
Jan 28, 2016 | 39.72 | 40.70 | 39.46 | 40.03 | 233,846 | +0.60(+1.53%) |
Jan 27, 2016 | 39.27 | 39.88 | 39.17 | 39.42 | 107,445 | -0.08(-0.21%) |
Jan 26, 2016 | 39.67 | 40.26 | 39.29 | 39.51 | 113,099 | +0.03(+0.06%) |
Jan 25, 2016 | 39.89 | 39.93 | 39.31 | 39.48 | 76,938 | -0.55(-1.38%) |
Jan 22, 2016 | 39.37 | 40.10 | 38.96 | 40.04 | 106,272 | +0.93(+2.38%) |
Jan 21, 2016 | 39.19 | 39.45 | 38.64 | 39.10 | 119,641 | -0.07(-0.17%) |
Jan 20, 2016 | 39.75 | 40.00 | 38.46 | 39.17 | 175,296 | -0.76(-1.89%) |
Jan 19, 2016 | 39.21 | 40.12 | 38.88 | 39.93 | 133,561 | +0.92(+2.37%) |
Jan 15, 2016 | 39.00 | 39.00 | 39.00 | 0 | -0.50(-1.28%) | |
Jan 14, 2016 | 38.92 | 39.82 | 38.89 | 39.51 | 105,492 | +0.68(+1.75%) |
Jan 13, 2016 | 39.05 | 39.17 | 37.75 | 38.83 | 131,142 | -0.03(-0.09%) |
Jan 12, 2016 | 39.29 | 39.41 | 38.42 | 38.86 | 169,478 | -0.29(-0.73%) |
Jan 11, 2016 | 38.56 | 39.22 | 38.50 | 39.15 | 91,587 | +0.76(+1.97%) |
Jan 08, 2016 | 38.24 | 38.81 | 38.22 | 38.39 | 105,018 | +0.17(+0.44%) |
Jan 07, 2016 | 38.11 | 38.45 | 38.02 | 38.22 | 69,526 | -0.38(-0.98%) |
Jan 06, 2016 | 38.02 | 38.61 | 38.02 | 38.60 | 107,730 | +0.19(+0.50%) |
Jan 05, 2016 | 38.09 | 38.42 | 37.64 | 38.41 | 118,497 | +0.34(+0.88%) |
Jan 04, 2016 | 38.63 | 38.63 | 37.67 | 38.07 | 211,496 | -0.89(-2.28%) |
Dec 31, 2015 | 38.96 | 38.96 | 38.96 | 0 | -0.34(-0.88%) | |
Dec 30, 2015 | 39.52 | 39.66 | 39.10 | 39.31 | 87,007 | -0.18(-0.45%) |
Dec 29, 2015 | 39.47 | 39.66 | 39.13 | 39.48 | 119,333 | +0.28(+0.71%) |
Dec 28, 2015 | 38.25 | 39.26 | 38.05 | 39.21 | 350,657 | +0.78(+2.03%) |
Dec 24, 2015 | 38.42 | 38.42 | 38.42 | 0 | +0.11(+0.29%) | |
Dec 23, 2015 | 38.03 | 38.45 | 37.97 | 38.32 | 97,955 | +0.29(+0.75%) |
Dec 22, 2015 | 37.63 | 38.17 | 36.98 | 38.03 | 88,415 | +0.50(+1.32%) |
Dec 21, 2015 | 38.10 | 38.10 | 37.32 | 37.53 | 86,968 | -0.49(-1.28%) |
Dec 18, 2015 | 37.92 | 38.63 | 37.27 | 38.02 | 387,314 | -0.13(-0.33%) |
Dec 17, 2015 | 38.04 | 38.41 | 37.81 | 38.15 | 80,183 | +0.11(+0.29%) |
Dec 16, 2015 | 37.37 | 38.11 | 37.22 | 38.04 | 84,842 | +0.95(+2.56%) |
Dec 15, 2015 | 36.69 | 37.31 | 35.87 | 37.09 | 103,564 | +0.66(+1.82%) |
Dec 14, 2015 | 35.86 | 36.51 | 35.86 | 36.43 | 101,018 | +0.50(+1.40%) |
Dec 11, 2015 | 35.44 | 36.61 | 35.34 | 35.92 | 126,541 | +0.10(+0.28%) |
Dec 10, 2015 | 36.12 | 36.15 | 35.65 | 35.82 | 80,322 | -0.30(-0.84%) |
Dec 09, 2015 | 36.38 | 36.82 | 35.48 | 36.12 | 57,545 | -0.29(-0.81%) |
Dec 08, 2015 | 36.10 | 36.69 | 36.00 | 36.42 | 65,920 | +0.24(+0.65%) |
Dec 07, 2015 | 35.96 | 36.30 | 35.96 | 36.18 | 63,335 | -0.08(-0.23%) |
Dec 04, 2015 | 35.61 | 36.38 | 35.61 | 36.27 | 87,955 | +0.67(+1.89%) |
Dec 03, 2015 | 36.18 | 36.27 | 35.52 | 35.59 | 56,494 | -0.59(-1.62%) |
Dec 02, 2015 | 36.85 | 36.85 | 36.14 | 36.18 | 91,463 | -0.72(-1.96%) |
Dec 01, 2015 | 36.58 | 36.94 | 36.52 | 36.90 | 85,805 | +0.40(+1.10%) |
Nov 30, 2015 | 35.80 | 36.69 | 35.74 | 36.50 | 138,284 | +0.69(+1.92%) |
Nov 27, 2015 | 35.57 | 36.09 | 35.54 | 35.81 | 32,508 | +0.09(+0.25%) |
Nov 25, 2015 | 35.72 | 35.72 | 35.72 | 0 | -0.38(-1.04%) | |
Nov 24, 2015 | 35.83 | 36.32 | 35.39 | 36.10 | 57,823 | -0.03(-0.09%) |
Nov 23, 2015 | 36.40 | 35.88 | 36.13 | 76,729 | -0.10(-0.28%) | |
Nov 20, 2015 | 35.94 | 36.43 | 35.91 | 36.23 | 69,820 | +0.36(+1.00%) |
Nov 19, 2015 | 35.55 | 35.90 | 34.94 | 35.88 | 50,567 | +0.31(+0.87%) |
Nov 18, 2015 | 34.92 | 35.62 | 34.52 | 35.57 | 94,479 | +0.49(+1.40%) |
Nov 17, 2015 | 35.77 | 35.93 | 34.93 | 35.07 | 87,803 | -0.73(-2.05%) |
Nov 16, 2015 | 34.97 | 35.89 | 34.75 | 35.81 | 95,039 | +0.92(+2.63%) |
Nov 13, 2015 | 34.52 | 35.53 | 34.52 | 34.89 | 60,635 | +0.01(+0.02%) |
Nov 12, 2015 | 35.43 | 35.90 | 34.81 | 34.88 | 76,908 | -0.68(-1.90%) |
Nov 11, 2015 | 35.65 | 35.94 | 35.23 | 35.56 | 81,248 | -0.08(-0.23%) |
Nov 10, 2015 | 34.67 | 35.70 | 34.67 | 35.64 | 77,280 | +0.96(+2.77%) |
Nov 09, 2015 | 34.52 | 34.99 | 34.32 | 34.68 | 94,785 | +0.17(+0.48%) |
Nov 06, 2015 | 34.30 | 34.52 | 33.42 | 34.52 | 118,046 | -0.35(-1.00%) |
Nov 05, 2015 | 35.01 | 35.09 | 34.40 | 34.87 | 73,995 | +0.02(+0.05%) |
Nov 04, 2015 | 34.47 | 35.04 | 34.47 | 34.85 | 57,748 | +0.28(+0.80%) |
Nov 03, 2015 | 34.41 | 35.04 | 34.17 | 34.57 | 72,614 | -0.02(-0.05%) |