Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 35.96 | 36.94 | 35.96 | 36.50 | 1,222,072 | +0.70(+1.95%) |
Jan 28, 2016 | 36.76 | 36.95 | 35.68 | 35.80 | 631,533 | -0.61(-1.68%) |
Jan 27, 2016 | 36.19 | 36.68 | 35.51 | 36.42 | 1,666,421 | +0.82(+2.31%) |
Jan 26, 2016 | 34.70 | 35.61 | 34.43 | 35.60 | 1,354,467 | +0.90(+2.58%) |
Jan 25, 2016 | 35.42 | 35.67 | 34.63 | 34.70 | 972,925 | -1.01(-2.83%) |
Jan 22, 2016 | 35.73 | 36.98 | 35.36 | 35.71 | 2,033,397 | +0.69(+1.97%) |
Jan 21, 2016 | 35.51 | 35.86 | 34.90 | 35.02 | 791,213 | -0.59(-1.67%) |
Jan 20, 2016 | 35.45 | 35.80 | 34.55 | 35.61 | 1,283,209 | -1.15(-3.13%) |
Jan 19, 2016 | 38.03 | 38.43 | 36.45 | 36.77 | 358,873 | -0.93(-2.48%) |
Jan 15, 2016 | 37.57 | 37.70 | 37.70 | 37.70 | 524,114 | -0.86(-2.23%) |
Jan 14, 2016 | 38.55 | 38.89 | 37.97 | 38.56 | 403,215 | +0.02(+0.05%) |
Jan 13, 2016 | 40.08 | 40.20 | 38.16 | 38.54 | 530,970 | -1.30(-3.27%) |
Jan 12, 2016 | 40.23 | 40.62 | 39.53 | 39.84 | 653,000 | +0.06(+0.14%) |
Jan 11, 2016 | 40.29 | 40.35 | 39.33 | 39.79 | 407,540 | -0.28(-0.71%) |
Jan 08, 2016 | 40.97 | 41.00 | 39.97 | 40.07 | 703,692 | -0.66(-1.62%) |
Jan 07, 2016 | 40.58 | 41.35 | 40.58 | 40.73 | 500,903 | -0.87(-2.09%) |
Jan 06, 2016 | 41.70 | 41.92 | 41.39 | 41.60 | 489,591 | -0.66(-1.56%) |
Jan 05, 2016 | 42.69 | 42.84 | 42.00 | 42.26 | 382,822 | -0.26(-0.62%) |
Jan 04, 2016 | 42.47 | 42.59 | 42.03 | 42.52 | 512,260 | -0.63(-1.47%) |
Dec 31, 2015 | 43.28 | 43.15 | 43.15 | 43.15 | 292,152 | -0.36(-0.82%) |
Dec 30, 2015 | 43.55 | 44.01 | 43.29 | 43.51 | 318,481 | -0.21(-0.47%) |
Dec 29, 2015 | 43.32 | 43.73 | 43.05 | 43.72 | 443,210 | +0.48(+1.11%) |
Dec 28, 2015 | 43.34 | 43.64 | 42.90 | 43.24 | 238,202 | -0.37(-0.84%) |
Dec 24, 2015 | 43.49 | 43.61 | 43.61 | 43.61 | 117,305 | +0.08(+0.20%) |
Dec 23, 2015 | 43.14 | 43.68 | 42.96 | 43.52 | 271,786 | +0.63(+1.47%) |
Dec 22, 2015 | 42.65 | 42.94 | 42.23 | 42.89 | 429,857 | +0.26(+0.62%) |
Dec 21, 2015 | 43.19 | 43.45 | 42.39 | 42.63 | 358,336 | -0.50(-1.16%) |
Dec 18, 2015 | 43.49 | 43.72 | 42.89 | 43.13 | 1,499,044 | -0.52(-1.19%) |
Dec 17, 2015 | 44.49 | 44.49 | 43.33 | 43.65 | 414,932 | -0.69(-1.55%) |
Dec 16, 2015 | 43.34 | 44.55 | 43.15 | 44.33 | 576,078 | +1.20(+2.78%) |
Dec 15, 2015 | 42.34 | 43.50 | 42.30 | 43.14 | 594,422 | +0.94(+2.24%) |
Dec 14, 2015 | 43.20 | 43.64 | 41.93 | 42.19 | 855,002 | -1.05(-2.42%) |
Dec 11, 2015 | 43.20 | 43.69 | 42.98 | 43.24 | 580,378 | -0.33(-0.76%) |
Dec 10, 2015 | 43.41 | 43.65 | 42.72 | 43.57 | 725,561 | -0.02(-0.04%) |
Dec 09, 2015 | 44.21 | 45.06 | 43.15 | 43.59 | 741,005 | -0.85(-1.91%) |
Dec 08, 2015 | 45.16 | 45.57 | 44.32 | 44.44 | 409,707 | -1.23(-2.69%) |
Dec 07, 2015 | 45.66 | 46.01 | 45.37 | 45.66 | 382,098 | -0.06(-0.12%) |
Dec 04, 2015 | 45.50 | 46.10 | 45.39 | 45.72 | 321,307 | +0.48(+1.06%) |
Dec 03, 2015 | 46.59 | 46.59 | 44.74 | 45.24 | 432,756 | -1.11(-2.40%) |
Dec 02, 2015 | 46.76 | 46.90 | 46.14 | 46.35 | 484,340 | -0.44(-0.95%) |
Dec 01, 2015 | 47.01 | 47.29 | 46.52 | 46.80 | 599,375 | -0.08(-0.18%) |
Nov 30, 2015 | 47.30 | 47.33 | 46.81 | 46.88 | 406,794 | -0.15(-0.32%) |
Nov 27, 2015 | 47.28 | 47.52 | 46.94 | 47.03 | 229,260 | -0.15(-0.32%) |
Nov 25, 2015 | 47.14 | 47.18 | 47.18 | 47.18 | 425,883 | +0.09(+0.20%) |
Nov 24, 2015 | 47.06 | 47.49 | 46.73 | 47.09 | 448,125 | +0.03(+0.06%) |
Nov 23, 2015 | 47.08 | 47.55 | 46.75 | 47.06 | 495,522 | +0.00(+0.00%) |
Nov 20, 2015 | 47.25 | 47.53 | 46.63 | 47.06 | 718,586 | -0.08(-0.16%) |
Nov 19, 2015 | 48.68 | 49.16 | 46.99 | 47.14 | 1,002,233 | -1.66(-3.40%) |
Nov 18, 2015 | 47.48 | 48.94 | 47.17 | 48.80 | 716,781 | +1.29(+2.72%) |
Nov 17, 2015 | 47.88 | 48.09 | 47.05 | 47.51 | 554,560 | -0.20(-0.42%) |
Nov 16, 2015 | 46.68 | 47.81 | 46.68 | 47.70 | 456,340 | +1.02(+2.18%) |
Nov 13, 2015 | 46.74 | 47.45 | 46.56 | 46.68 | 622,111 | -0.25(-0.52%) |
Nov 12, 2015 | 47.18 | 47.53 | 46.62 | 46.93 | 398,288 | -0.81(-1.70%) |
Nov 11, 2015 | 47.09 | 48.12 | 46.71 | 47.74 | 580,722 | +0.93(+2.00%) |
Nov 10, 2015 | 46.92 | 47.48 | 46.46 | 46.81 | 1,517,361 | -0.34(-0.72%) |
Nov 09, 2015 | 47.51 | 47.83 | 46.60 | 47.15 | 629,754 | -0.57(-1.19%) |
Nov 06, 2015 | 47.54 | 48.02 | 47.06 | 47.71 | 493,641 | -0.06(-0.12%) |
Nov 05, 2015 | 47.03 | 48.09 | 46.71 | 47.77 | 928,570 | +0.74(+1.57%) |
Nov 04, 2015 | 47.01 | 47.51 | 46.57 | 47.03 | 358,831 | +0.07(+0.14%) |
Nov 03, 2015 | 48.01 | 48.38 | 46.91 | 46.97 | 685,333 | -1.20(-2.49%) |