Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 42.38 | 44.15 | 42.38 | 44.02 | 29,273 | +0.94(+2.19%) |
Jan 28, 2016 | 42.44 | 43.08 | 42.32 | 43.08 | 13,072 | +0.58(+1.37%) |
Jan 27, 2016 | 42.99 | 43.85 | 41.84 | 42.50 | 18,828 | -0.61(-1.41%) |
Jan 26, 2016 | 43.07 | 43.72 | 42.74 | 43.11 | 28,669 | +0.02(+0.06%) |
Jan 25, 2016 | 43.07 | 43.60 | 43.06 | 43.08 | 14,039 | -0.03(-0.08%) |
Jan 22, 2016 | 42.64 | 43.30 | 41.97 | 43.11 | 41,627 | +0.56(+1.31%) |
Jan 21, 2016 | 42.46 | 42.96 | 41.92 | 42.56 | 43,649 | -0.30(-0.71%) |
Jan 20, 2016 | 42.61 | 43.14 | 41.27 | 42.86 | 49,316 | -0.21(-0.49%) |
Jan 19, 2016 | 43.43 | 43.82 | 42.62 | 43.07 | 34,024 | -0.22(-0.51%) |
Jan 15, 2016 | 42.31 | 43.29 | 43.29 | 43.29 | 34,173 | +0.17(+0.40%) |
Jan 14, 2016 | 43.56 | 43.56 | 42.61 | 43.12 | 21,186 | -0.23(-0.53%) |
Jan 13, 2016 | 43.57 | 43.92 | 43.02 | 43.35 | 30,342 | -0.02(-0.04%) |
Jan 12, 2016 | 42.88 | 43.37 | 42.23 | 43.37 | 30,365 | +0.75(+1.75%) |
Jan 11, 2016 | 41.81 | 42.86 | 41.81 | 42.62 | 23,540 | +0.51(+1.21%) |
Jan 08, 2016 | 41.06 | 42.68 | 41.06 | 42.11 | 43,355 | +0.81(+1.96%) |
Jan 07, 2016 | 41.38 | 41.69 | 41.02 | 41.30 | 42,511 | -0.47(-1.12%) |
Jan 06, 2016 | 41.54 | 42.61 | 41.16 | 41.77 | 30,941 | +0.01(+0.02%) |
Jan 05, 2016 | 41.46 | 42.22 | 41.18 | 41.76 | 21,497 | +0.26(+0.63%) |
Jan 04, 2016 | 41.47 | 45.96 | 40.21 | 41.50 | 38,054 | -0.75(-1.76%) |
Dec 31, 2015 | 41.84 | 42.25 | 42.25 | 42.25 | 16,964 | +0.61(+1.48%) |
Dec 30, 2015 | 41.23 | 42.03 | 41.23 | 41.63 | 17,132 | +0.25(+0.61%) |
Dec 29, 2015 | 41.34 | 42.11 | 41.22 | 41.38 | 19,703 | -0.25(-0.59%) |
Dec 28, 2015 | 39.79 | 42.47 | 39.79 | 41.62 | 12,566 | -0.51(-1.21%) |
Dec 24, 2015 | 41.26 | 42.13 | 42.13 | 42.13 | 18,063 | +0.82(+1.98%) |
Dec 23, 2015 | 40.80 | 41.39 | 40.58 | 41.31 | 15,976 | +0.93(+2.31%) |
Dec 22, 2015 | 39.40 | 40.65 | 39.40 | 40.38 | 17,219 | +0.87(+2.20%) |
Dec 21, 2015 | 39.59 | 39.66 | 38.74 | 39.51 | 22,364 | -0.11(-0.29%) |
Dec 18, 2015 | 40.51 | 41.02 | 39.16 | 39.62 | 26,048 | -1.34(-3.28%) |
Dec 17, 2015 | 40.02 | 41.05 | 39.59 | 40.97 | 25,717 | +1.06(+2.65%) |
Dec 16, 2015 | 38.47 | 40.02 | 38.47 | 39.91 | 10,424 | +1.58(+4.13%) |
Dec 15, 2015 | 38.08 | 38.44 | 36.89 | 38.33 | 44,610 | +0.06(+0.15%) |
Dec 14, 2015 | 38.49 | 38.66 | 37.69 | 38.27 | 18,168 | -0.41(-1.06%) |
Dec 11, 2015 | 38.92 | 39.57 | 38.30 | 38.68 | 13,455 | -0.50(-1.28%) |
Dec 10, 2015 | 39.43 | 39.74 | 38.93 | 39.18 | 18,333 | -0.75(-1.89%) |
Dec 09, 2015 | 38.76 | 40.01 | 38.76 | 39.93 | 25,657 | +0.97(+2.48%) |
Dec 08, 2015 | 39.03 | 39.65 | 38.74 | 38.97 | 22,160 | -0.01(-0.02%) |
Dec 07, 2015 | 38.00 | 39.11 | 37.89 | 38.98 | 13,150 | +0.64(+1.67%) |
Dec 04, 2015 | 37.71 | 38.58 | 36.88 | 38.34 | 19,310 | +0.90(+2.41%) |
Dec 03, 2015 | 36.05 | 38.26 | 36.05 | 37.44 | 25,455 | +1.25(+3.44%) |
Dec 02, 2015 | 36.05 | 36.30 | 35.95 | 36.19 | 24,228 | +0.15(+0.41%) |
Dec 01, 2015 | 35.79 | 36.08 | 35.76 | 36.04 | 66,762 | +0.20(+0.55%) |
Nov 30, 2015 | 35.51 | 35.95 | 35.51 | 35.85 | 26,697 | -0.05(-0.14%) |
Nov 27, 2015 | 35.93 | 36.03 | 35.90 | 35.90 | 1,304 | +0.16(+0.44%) |
Nov 25, 2015 | 35.82 | 35.74 | 35.74 | 35.74 | 31,122 | -0.32(-0.89%) |
Nov 24, 2015 | 36.10 | 36.24 | 35.85 | 36.06 | 13,867 | -0.08(-0.23%) |
Nov 23, 2015 | 35.92 | 36.17 | 35.90 | 36.14 | 12,480 | +0.07(+0.18%) |
Nov 20, 2015 | 35.69 | 36.19 | 35.69 | 36.08 | 17,569 | +0.32(+0.89%) |
Nov 19, 2015 | 35.76 | 36.17 | 35.75 | 35.76 | 28,697 | -0.13(-0.37%) |
Nov 18, 2015 | 36.37 | 36.37 | 35.73 | 35.89 | 20,979 | -0.16(-0.45%) |
Nov 17, 2015 | 35.73 | 36.44 | 35.70 | 36.05 | 40,284 | +0.29(+0.80%) |
Nov 16, 2015 | 35.23 | 36.09 | 34.72 | 35.76 | 39,675 | +2.15(+6.41%) |
Nov 13, 2015 | 33.65 | 34.01 | 32.79 | 33.61 | 19,342 | -0.21(-0.63%) |
Nov 12, 2015 | 34.66 | 34.66 | 33.42 | 33.82 | 11,720 | -0.82(-2.37%) |
Nov 11, 2015 | 33.72 | 35.13 | 33.53 | 34.64 | 28,521 | +1.26(+3.78%) |
Nov 10, 2015 | 32.97 | 34.04 | 32.97 | 33.38 | 19,558 | +0.18(+0.54%) |
Nov 09, 2015 | 33.31 | 33.55 | 33.01 | 33.20 | 9,139 | +0.13(+0.40%) |
Nov 06, 2015 | 32.70 | 33.27 | 32.70 | 33.07 | 9,601 | +0.05(+0.15%) |
Nov 05, 2015 | 32.62 | 33.15 | 32.36 | 33.02 | 14,116 | +0.40(+1.23%) |
Nov 04, 2015 | 33.28 | 33.28 | 31.50 | 32.62 | 49,244 | -0.79(-2.35%) |
Nov 03, 2015 | 32.61 | 33.79 | 32.38 | 33.40 | 29,794 | +0.60(+1.82%) |