Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 40.02 | 41.21 | 39.65 | 40.48 | 876,883 | +0.55(+1.38%) |
Jan 28, 2016 | 38.82 | 41.88 | 38.52 | 39.93 | 1,434,424 | +1.92(+5.05%) |
Jan 27, 2016 | 37.79 | 40.14 | 36.99 | 38.01 | 1,312,403 | +0.04(+0.11%) |
Jan 26, 2016 | 36.77 | 38.42 | 36.77 | 37.97 | 877,100 | +1.43(+3.92%) |
Jan 25, 2016 | 37.78 | 38.03 | 36.47 | 36.54 | 615,173 | -1.53(-4.02%) |
Jan 22, 2016 | 37.74 | 39.62 | 37.36 | 38.07 | 533,860 | +1.14(+3.09%) |
Jan 21, 2016 | 37.41 | 37.98 | 36.55 | 36.93 | 697,151 | -0.32(-0.85%) |
Jan 20, 2016 | 37.16 | 37.41 | 35.72 | 37.25 | 940,784 | -0.61(-1.60%) |
Jan 19, 2016 | 39.32 | 39.75 | 37.73 | 37.85 | 864,336 | -0.66(-1.70%) |
Jan 15, 2016 | 38.83 | 38.51 | 38.51 | 38.51 | 1,296,468 | -1.62(-4.03%) |
Jan 14, 2016 | 40.77 | 40.91 | 39.29 | 40.13 | 1,063,542 | -0.36(-0.90%) |
Jan 13, 2016 | 41.53 | 42.89 | 40.22 | 40.49 | 1,830,602 | -3.68(-8.32%) |
Jan 12, 2016 | 45.19 | 45.19 | 43.55 | 44.17 | 546,067 | -0.32(-0.73%) |
Jan 11, 2016 | 45.28 | 45.85 | 44.03 | 44.49 | 821,365 | -0.32(-0.70%) |
Jan 08, 2016 | 46.13 | 46.32 | 44.75 | 44.81 | 338,297 | -0.70(-1.53%) |
Jan 07, 2016 | 45.09 | 45.53 | 44.81 | 45.50 | 469,595 | -0.39(-0.85%) |
Jan 06, 2016 | 45.66 | 46.54 | 45.54 | 45.89 | 422,787 | -0.57(-1.22%) |
Jan 05, 2016 | 46.86 | 47.31 | 46.19 | 46.46 | 372,524 | -0.53(-1.14%) |
Jan 04, 2016 | 47.30 | 47.72 | 46.37 | 46.99 | 419,114 | -1.41(-2.91%) |
Dec 31, 2015 | 48.50 | 48.40 | 48.40 | 48.40 | 446,197 | -0.49(-1.01%) |
Dec 30, 2015 | 49.38 | 49.76 | 48.87 | 48.89 | 213,299 | -0.70(-1.40%) |
Dec 29, 2015 | 49.19 | 49.69 | 49.15 | 49.59 | 141,414 | +0.67(+1.37%) |
Dec 28, 2015 | 49.32 | 49.93 | 48.51 | 48.92 | 283,955 | -0.49(-0.98%) |
Dec 24, 2015 | 49.48 | 49.40 | 49.40 | 49.40 | 66,213 | -0.12(-0.25%) |
Dec 23, 2015 | 48.84 | 49.55 | 47.72 | 49.53 | 332,480 | +1.18(+2.44%) |
Dec 22, 2015 | 48.10 | 48.73 | 47.49 | 48.34 | 245,765 | +0.49(+1.01%) |
Dec 21, 2015 | 47.88 | 48.65 | 47.36 | 47.86 | 431,771 | +0.14(+0.29%) |
Dec 18, 2015 | 48.89 | 48.98 | 47.15 | 47.72 | 1,822,460 | -1.81(-3.64%) |
Dec 17, 2015 | 49.94 | 50.46 | 48.64 | 49.53 | 376,339 | -0.53(-1.07%) |
Dec 16, 2015 | 49.89 | 50.46 | 48.84 | 50.06 | 513,993 | -0.33(-0.66%) |
Dec 15, 2015 | 50.20 | 50.75 | 49.74 | 50.39 | 331,692 | +0.85(+1.72%) |
Dec 14, 2015 | 50.98 | 53.35 | 49.10 | 49.54 | 1,645,379 | -1.02(-2.02%) |
Dec 11, 2015 | 51.07 | 51.28 | 50.38 | 50.56 | 429,648 | -1.38(-2.65%) |
Dec 10, 2015 | 51.56 | 52.42 | 51.18 | 51.94 | 293,587 | +0.34(+0.66%) |
Dec 09, 2015 | 51.47 | 52.83 | 51.30 | 51.60 | 474,831 | -0.58(-1.12%) |
Dec 08, 2015 | 52.97 | 52.97 | 51.66 | 52.18 | 490,965 | -1.38(-2.57%) |
Dec 07, 2015 | 55.17 | 55.17 | 53.20 | 53.56 | 381,901 | -1.80(-3.25%) |
Dec 04, 2015 | 54.37 | 55.52 | 54.03 | 55.35 | 229,541 | +1.08(+1.98%) |
Dec 03, 2015 | 55.20 | 55.37 | 54.10 | 54.28 | 223,112 | -0.45(-0.81%) |
Dec 02, 2015 | 55.81 | 55.95 | 54.66 | 54.72 | 233,354 | -1.13(-2.01%) |
Dec 01, 2015 | 55.97 | 56.15 | 55.37 | 55.85 | 282,658 | +0.11(+0.20%) |
Nov 30, 2015 | 55.91 | 55.91 | 55.57 | 55.73 | 202,476 | -0.06(-0.10%) |
Nov 27, 2015 | 55.70 | 56.03 | 55.32 | 55.79 | 80,565 | +0.10(+0.17%) |
Nov 25, 2015 | 55.71 | 55.69 | 55.69 | 55.69 | 143,914 | +0.00(+0.00%) |
Nov 24, 2015 | 55.42 | 55.82 | 55.39 | 55.69 | 277,780 | -0.24(-0.43%) |
Nov 23, 2015 | 56.13 | 56.28 | 55.65 | 55.94 | 188,207 | +0.00(+0.00%) |
Nov 20, 2015 | 55.94 | 56.05 | 55.51 | 55.94 | 326,675 | +0.18(+0.32%) |
Nov 19, 2015 | 56.29 | 56.92 | 55.55 | 55.76 | 326,145 | -0.60(-1.06%) |
Nov 18, 2015 | 55.61 | 56.39 | 54.94 | 56.36 | 203,032 | +0.91(+1.65%) |
Nov 17, 2015 | 55.68 | 56.15 | 55.21 | 55.44 | 380,841 | -0.12(-0.22%) |
Nov 16, 2015 | 54.79 | 55.65 | 54.10 | 55.56 | 452,061 | +0.57(+1.05%) |
Nov 13, 2015 | 55.52 | 56.00 | 54.76 | 54.99 | 339,296 | -0.83(-1.49%) |
Nov 12, 2015 | 56.58 | 56.67 | 55.76 | 55.82 | 283,430 | -1.20(-2.10%) |
Nov 11, 2015 | 57.73 | 57.86 | 56.71 | 57.02 | 250,424 | -0.49(-0.86%) |
Nov 10, 2015 | 57.92 | 58.94 | 57.30 | 57.52 | 230,077 | -0.64(-1.10%) |
Nov 09, 2015 | 58.63 | 58.80 | 57.59 | 58.15 | 165,957 | -0.52(-0.89%) |
Nov 06, 2015 | 58.55 | 60.50 | 57.90 | 58.68 | 343,716 | +0.81(+1.40%) |
Nov 05, 2015 | 56.42 | 58.14 | 56.42 | 57.87 | 398,977 | +1.34(+2.38%) |
Nov 04, 2015 | 55.90 | 56.68 | 55.42 | 56.52 | 295,705 | +0.85(+1.53%) |
Nov 03, 2015 | 55.37 | 56.01 | 54.91 | 55.67 | 202,366 | +0.10(+0.19%) |