Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 34.20 | 35.05 | 33.85 | 35.02 | 755,146 | +1.01(+2.97%) |
Jan 28, 2016 | 34.79 | 35.19 | 33.91 | 34.01 | 1,435,982 | -0.49(-1.42%) |
Jan 27, 2016 | 35.76 | 36.33 | 34.36 | 34.50 | 1,243,322 | -1.49(-4.14%) |
Jan 26, 2016 | 35.02 | 36.59 | 34.97 | 35.99 | 1,252,090 | +1.03(+2.95%) |
Jan 25, 2016 | 35.71 | 36.33 | 34.46 | 34.96 | 1,108,594 | -0.78(-2.18%) |
Jan 22, 2016 | 36.37 | 37.24 | 35.25 | 35.74 | 626,545 | -0.17(-0.47%) |
Jan 21, 2016 | 36.24 | 36.64 | 35.31 | 35.91 | 812,308 | -0.36(-0.99%) |
Jan 20, 2016 | 34.87 | 36.61 | 33.85 | 36.27 | 1,116,447 | +0.86(+2.43%) |
Jan 19, 2016 | 37.67 | 37.68 | 34.96 | 35.41 | 1,353,578 | -1.73(-4.66%) |
Jan 15, 2016 | 36.45 | 37.14 | 37.14 | 37.14 | 1,547,500 | -0.22(-0.59%) |
Jan 14, 2016 | 37.18 | 37.84 | 36.58 | 37.36 | 944,084 | +0.43(+1.16%) |
Jan 13, 2016 | 37.54 | 38.84 | 36.82 | 36.93 | 1,135,543 | -0.54(-1.44%) |
Jan 12, 2016 | 37.57 | 37.75 | 36.86 | 37.47 | 968,422 | +0.32(+0.86%) |
Jan 11, 2016 | 36.75 | 37.37 | 36.40 | 37.15 | 626,089 | +0.54(+1.48%) |
Jan 08, 2016 | 37.00 | 37.34 | 36.12 | 36.61 | 1,344,728 | -0.27(-0.73%) |
Jan 07, 2016 | 36.68 | 37.38 | 36.61 | 36.88 | 1,105,833 | -0.37(-0.99%) |
Jan 06, 2016 | 38.23 | 38.54 | 37.11 | 37.25 | 677,760 | -1.45(-3.75%) |
Jan 05, 2016 | 38.67 | 39.19 | 38.38 | 38.70 | 593,832 | +0.00(+0.00%) |
Jan 04, 2016 | 38.79 | 39.21 | 38.08 | 38.70 | 828,689 | -0.66(-1.68%) |
Dec 31, 2015 | 39.77 | 39.36 | 39.36 | 39.36 | 451,500 | -0.44(-1.11%) |
Dec 30, 2015 | 39.80 | 40.08 | 39.23 | 39.80 | 633,719 | -0.15(-0.38%) |
Dec 29, 2015 | 41.02 | 41.03 | 39.56 | 39.95 | 619,706 | -0.93(-2.27%) |
Dec 28, 2015 | 41.14 | 41.36 | 40.31 | 40.88 | 478,996 | -0.37(-0.90%) |
Dec 24, 2015 | 41.17 | 41.25 | 41.25 | 41.25 | 267,600 | +0.22(+0.54%) |
Dec 23, 2015 | 41.25 | 42.48 | 40.22 | 41.03 | 1,289,114 | -0.25(-0.61%) |
Dec 22, 2015 | 40.49 | 41.42 | 40.45 | 41.28 | 468,276 | +0.82(+2.03%) |
Dec 21, 2015 | 40.44 | 40.90 | 39.84 | 40.46 | 688,312 | +0.31(+0.77%) |
Dec 18, 2015 | 40.25 | 40.99 | 40.03 | 40.15 | 1,275,114 | -0.21(-0.52%) |
Dec 17, 2015 | 40.17 | 40.99 | 39.88 | 40.36 | 837,653 | +0.24(+0.60%) |
Dec 16, 2015 | 39.47 | 40.68 | 39.16 | 40.12 | 1,180,546 | +1.05(+2.69%) |
Dec 15, 2015 | 39.63 | 40.03 | 38.83 | 39.07 | 1,223,397 | -0.20(-0.51%) |
Dec 14, 2015 | 40.61 | 41.60 | 38.43 | 39.27 | 1,025,938 | -1.23(-3.04%) |
Dec 11, 2015 | 39.81 | 41.41 | 39.16 | 40.50 | 971,931 | +0.43(+1.07%) |
Dec 10, 2015 | 38.97 | 40.94 | 38.45 | 40.07 | 1,550,158 | +1.30(+3.35%) |
Dec 09, 2015 | 36.90 | 40.13 | 36.69 | 38.77 | 2,435,916 | +1.86(+5.04%) |
Dec 08, 2015 | 37.84 | 38.92 | 36.11 | 36.91 | 6,447,711 | -7.12(-16.17%) |
Dec 07, 2015 | 43.00 | 44.11 | 42.41 | 44.03 | 1,084,614 | +1.07(+2.49%) |
Dec 04, 2015 | 41.97 | 43.04 | 41.43 | 42.96 | 921,372 | +0.73(+1.73%) |
Dec 03, 2015 | 43.43 | 43.66 | 42.07 | 42.23 | 600,271 | -0.84(-1.95%) |
Dec 02, 2015 | 43.74 | 44.75 | 42.90 | 43.07 | 467,338 | -0.59(-1.35%) |
Dec 01, 2015 | 43.85 | 44.03 | 43.59 | 43.66 | 738,266 | -0.25(-0.57%) |
Nov 30, 2015 | 45.01 | 45.62 | 43.83 | 43.91 | 493,354 | -1.11(-2.47%) |
Nov 27, 2015 | 45.12 | 46.32 | 44.82 | 45.02 | 281,024 | +0.05(+0.11%) |
Nov 25, 2015 | 44.23 | 44.97 | 44.97 | 44.97 | 713,500 | +0.72(+1.63%) |
Nov 24, 2015 | 43.75 | 44.45 | 43.71 | 44.25 | 1,099,360 | +0.25(+0.57%) |
Nov 23, 2015 | 43.96 | 44.27 | 43.12 | 44.00 | 663,352 | -0.12(-0.27%) |
Nov 20, 2015 | 44.42 | 44.69 | 43.91 | 44.12 | 1,360,016 | -0.08(-0.18%) |
Nov 19, 2015 | 45.91 | 45.95 | 44.05 | 44.20 | 905,046 | -1.67(-3.64%) |
Nov 18, 2015 | 46.32 | 46.35 | 45.61 | 45.87 | 776,073 | -0.24(-0.52%) |
Nov 17, 2015 | 46.63 | 46.83 | 45.93 | 46.11 | 423,946 | -0.48(-1.03%) |
Nov 16, 2015 | 45.68 | 46.60 | 45.52 | 46.59 | 789,265 | +0.98(+2.15%) |
Nov 13, 2015 | 46.50 | 47.48 | 45.24 | 45.61 | 738,143 | -0.99(-2.12%) |
Nov 12, 2015 | 48.95 | 49.19 | 46.44 | 46.60 | 731,385 | -2.71(-5.50%) |
Nov 11, 2015 | 49.61 | 49.69 | 49.19 | 49.31 | 427,335 | -0.28(-0.56%) |
Nov 10, 2015 | 49.70 | 49.79 | 48.79 | 49.59 | 805,898 | +0.05(+0.10%) |
Nov 09, 2015 | 49.03 | 49.64 | 48.88 | 49.54 | 663,024 | +0.51(+1.04%) |
Nov 06, 2015 | 47.98 | 49.48 | 47.84 | 49.03 | 707,265 | +1.06(+2.21%) |
Nov 05, 2015 | 47.75 | 48.17 | 46.22 | 47.97 | 1,629,010 | -1.98(-3.96%) |
Nov 04, 2015 | 51.45 | 51.70 | 49.66 | 49.95 | 734,578 | -1.51(-2.93%) |
Nov 03, 2015 | 51.11 | 52.07 | 51.11 | 51.46 | 468,002 | +0.20(+0.39%) |