Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 36.71 | 38.16 | 36.15 | 37.92 | 97,167 | +1.24(+3.38%) |
Jan 28, 2016 | 37.77 | 38.17 | 36.53 | 36.68 | 101,614 | -0.75(-2.00%) |
Jan 27, 2016 | 38.49 | 38.50 | 37.31 | 37.43 | 148,785 | -1.05(-2.73%) |
Jan 26, 2016 | 38.40 | 38.85 | 37.95 | 38.48 | 98,368 | +0.17(+0.44%) |
Jan 25, 2016 | 38.33 | 38.78 | 37.92 | 38.31 | 85,731 | -0.15(-0.39%) |
Jan 22, 2016 | 38.67 | 38.67 | 37.74 | 38.46 | 83,304 | +0.17(+0.44%) |
Jan 21, 2016 | 40.14 | 40.14 | 37.66 | 38.29 | 234,735 | -1.55(-3.89%) |
Jan 20, 2016 | 38.54 | 40.33 | 37.77 | 39.84 | 119,898 | +0.85(+2.18%) |
Jan 19, 2016 | 40.06 | 40.51 | 38.42 | 38.99 | 122,292 | -0.80(-2.01%) |
Jan 15, 2016 | 38.58 | 39.79 | 39.79 | 39.79 | 190,500 | +0.35(+0.89%) |
Jan 14, 2016 | 38.85 | 39.65 | 38.04 | 39.44 | 129,649 | +0.73(+1.89%) |
Jan 13, 2016 | 40.71 | 40.77 | 38.26 | 38.71 | 102,430 | -1.99(-4.89%) |
Jan 12, 2016 | 40.94 | 44.77 | 40.13 | 40.70 | 165,800 | -0.08(-0.20%) |
Jan 11, 2016 | 42.41 | 42.75 | 40.57 | 40.78 | 156,846 | -1.46(-3.46%) |
Jan 08, 2016 | 43.57 | 44.13 | 41.88 | 42.24 | 207,528 | -1.26(-2.90%) |
Jan 07, 2016 | 43.27 | 43.82 | 42.92 | 43.50 | 112,745 | -0.60(-1.36%) |
Jan 06, 2016 | 41.85 | 44.34 | 41.06 | 44.10 | 246,862 | +1.54(+3.62%) |
Jan 05, 2016 | 43.11 | 43.63 | 42.23 | 42.56 | 215,631 | -0.41(-0.95%) |
Jan 04, 2016 | 44.74 | 45.08 | 42.91 | 42.97 | 183,560 | -2.32(-5.12%) |
Dec 31, 2015 | 46.18 | 45.29 | 45.29 | 45.29 | 94,700 | -1.01(-2.18%) |
Dec 30, 2015 | 46.80 | 47.89 | 45.80 | 46.30 | 79,605 | -0.46(-0.98%) |
Dec 29, 2015 | 45.46 | 46.86 | 45.46 | 46.76 | 62,508 | +1.47(+3.25%) |
Dec 28, 2015 | 45.56 | 45.89 | 44.60 | 45.29 | 82,368 | -0.28(-0.61%) |
Dec 24, 2015 | 46.70 | 45.57 | 45.57 | 45.57 | 40,700 | -1.24(-2.65%) |
Dec 23, 2015 | 46.65 | 47.47 | 46.16 | 46.81 | 69,671 | +0.36(+0.78%) |
Dec 22, 2015 | 46.72 | 46.85 | 46.12 | 46.45 | 118,659 | -0.15(-0.32%) |
Dec 21, 2015 | 45.84 | 46.64 | 45.17 | 46.60 | 141,991 | +0.86(+1.88%) |
Dec 18, 2015 | 46.23 | 46.69 | 44.98 | 45.74 | 528,069 | -0.78(-1.68%) |
Dec 17, 2015 | 46.30 | 47.04 | 45.77 | 46.52 | 136,317 | +0.69(+1.51%) |
Dec 16, 2015 | 45.26 | 45.93 | 44.86 | 45.83 | 82,071 | +0.71(+1.57%) |
Dec 15, 2015 | 45.30 | 46.09 | 44.70 | 45.12 | 90,220 | +0.10(+0.22%) |
Dec 14, 2015 | 45.14 | 45.37 | 44.02 | 45.02 | 170,007 | -0.28(-0.62%) |
Dec 11, 2015 | 44.91 | 45.52 | 44.55 | 45.30 | 133,952 | -0.28(-0.61%) |
Dec 10, 2015 | 45.43 | 46.73 | 44.92 | 45.58 | 151,409 | +0.08(+0.18%) |
Dec 09, 2015 | 45.67 | 46.37 | 45.36 | 45.50 | 345,832 | -0.62(-1.34%) |
Dec 08, 2015 | 45.58 | 46.52 | 45.34 | 46.12 | 129,003 | +0.09(+0.20%) |
Dec 07, 2015 | 47.02 | 47.20 | 45.68 | 46.03 | 140,655 | -0.98(-2.08%) |
Dec 04, 2015 | 45.23 | 47.46 | 45.23 | 47.01 | 123,739 | +1.74(+3.84%) |
Dec 03, 2015 | 46.35 | 46.71 | 44.68 | 45.27 | 90,622 | -0.77(-1.67%) |
Dec 02, 2015 | 45.99 | 46.55 | 45.51 | 46.04 | 151,101 | -0.03(-0.07%) |
Dec 01, 2015 | 46.57 | 46.59 | 45.81 | 46.07 | 227,319 | -0.48(-1.03%) |
Nov 30, 2015 | 47.54 | 47.70 | 46.18 | 46.55 | 114,316 | -0.74(-1.56%) |
Nov 27, 2015 | 47.38 | 48.10 | 47.11 | 47.29 | 54,914 | +0.25(+0.53%) |
Nov 25, 2015 | 46.35 | 47.04 | 47.04 | 47.04 | 76,300 | +0.47(+1.01%) |
Nov 24, 2015 | 45.57 | 46.65 | 45.48 | 46.57 | 75,618 | +0.61(+1.33%) |
Nov 23, 2015 | 45.55 | 46.54 | 45.19 | 45.96 | 64,174 | +0.21(+0.46%) |
Nov 20, 2015 | 43.99 | 46.10 | 43.95 | 45.75 | 71,436 | +2.05(+4.69%) |
Nov 19, 2015 | 45.34 | 45.34 | 43.44 | 43.70 | 86,432 | -1.73(-3.81%) |
Nov 18, 2015 | 45.39 | 45.89 | 44.24 | 45.43 | 118,272 | +0.19(+0.42%) |
Nov 17, 2015 | 45.47 | 46.18 | 44.82 | 45.24 | 104,118 | -0.21(-0.46%) |
Nov 16, 2015 | 46.32 | 46.54 | 45.11 | 45.45 | 115,067 | -0.72(-1.56%) |
Nov 13, 2015 | 44.74 | 46.58 | 44.24 | 46.17 | 126,418 | +1.10(+2.44%) |
Nov 12, 2015 | 45.71 | 45.71 | 44.60 | 45.07 | 90,400 | -1.02(-2.21%) |
Nov 11, 2015 | 47.50 | 47.50 | 46.03 | 46.09 | 107,575 | -1.40(-2.95%) |
Nov 10, 2015 | 47.92 | 47.99 | 47.08 | 47.49 | 170,501 | -0.51(-1.06%) |
Nov 09, 2015 | 49.30 | 49.34 | 47.05 | 48.00 | 169,701 | -1.16(-2.36%) |
Nov 06, 2015 | 47.21 | 49.26 | 46.96 | 49.16 | 129,145 | +1.57(+3.30%) |
Nov 05, 2015 | 46.66 | 48.94 | 44.09 | 47.59 | 289,098 | +1.41(+3.05%) |
Nov 04, 2015 | 46.27 | 46.73 | 44.90 | 46.18 | 130,250 | -0.15(-0.32%) |
Nov 03, 2015 | 45.83 | 46.92 | 45.34 | 46.33 | 90,442 | +0.66(+1.45%) |