Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 36.31 | 38.29 | 36.09 | 38.29 | 1,392,986 | +2.11(+5.82%) |
Jan 28, 2016 | 35.75 | 36.71 | 35.35 | 36.18 | 1,300,456 | +0.93(+2.64%) |
Jan 27, 2016 | 36.15 | 36.55 | 35.10 | 35.25 | 1,196,653 | -0.91(-2.52%) |
Jan 26, 2016 | 35.99 | 36.30 | 35.20 | 36.16 | 862,325 | -0.03(-0.07%) |
Jan 25, 2016 | 37.31 | 37.70 | 36.05 | 36.18 | 788,907 | -1.37(-3.66%) |
Jan 22, 2016 | 36.51 | 37.66 | 36.12 | 37.56 | 1,243,856 | +1.64(+4.57%) |
Jan 21, 2016 | 35.44 | 36.09 | 34.99 | 35.92 | 1,262,079 | +0.65(+1.86%) |
Jan 20, 2016 | 35.39 | 35.67 | 33.33 | 35.26 | 2,447,263 | -0.58(-1.62%) |
Jan 19, 2016 | 37.32 | 37.36 | 35.55 | 35.84 | 1,358,607 | -1.08(-2.92%) |
Jan 15, 2016 | 36.49 | 36.92 | 36.92 | 36.92 | 2,083,122 | -0.36(-0.97%) |
Jan 14, 2016 | 36.74 | 37.64 | 35.91 | 37.28 | 1,180,456 | +0.63(+1.71%) |
Jan 13, 2016 | 38.30 | 38.57 | 35.63 | 36.66 | 1,578,541 | -1.65(-4.31%) |
Jan 12, 2016 | 37.60 | 38.40 | 37.57 | 38.30 | 1,075,635 | +0.77(+2.06%) |
Jan 11, 2016 | 37.98 | 38.12 | 36.24 | 37.53 | 1,809,659 | -0.15(-0.40%) |
Jan 08, 2016 | 39.78 | 39.78 | 37.51 | 37.68 | 2,106,685 | -1.88(-4.76%) |
Jan 07, 2016 | 39.27 | 40.39 | 38.97 | 39.57 | 2,209,980 | -0.29(-0.72%) |
Jan 06, 2016 | 39.44 | 39.87 | 39.08 | 39.86 | 1,040,085 | +0.04(+0.10%) |
Jan 05, 2016 | 39.60 | 39.95 | 38.85 | 39.82 | 1,199,518 | +0.22(+0.55%) |
Jan 04, 2016 | 39.82 | 39.97 | 39.27 | 39.60 | 1,229,566 | -0.78(-1.93%) |
Dec 31, 2015 | 40.31 | 40.38 | 40.38 | 40.38 | 1,017,342 | -0.20(-0.50%) |
Dec 30, 2015 | 40.82 | 41.11 | 40.43 | 40.58 | 823,433 | -0.43(-1.05%) |
Dec 29, 2015 | 40.37 | 41.06 | 40.16 | 41.01 | 840,360 | +1.02(+2.55%) |
Dec 28, 2015 | 41.40 | 41.43 | 39.63 | 39.99 | 1,234,304 | -1.75(-4.20%) |
Dec 24, 2015 | 41.51 | 41.75 | 41.75 | 41.75 | 559,095 | +0.20(+0.47%) |
Dec 23, 2015 | 40.82 | 41.81 | 40.81 | 41.55 | 1,306,464 | +1.19(+2.95%) |
Dec 22, 2015 | 40.43 | 40.56 | 39.73 | 40.36 | 1,172,393 | +0.15(+0.37%) |
Dec 21, 2015 | 40.36 | 40.41 | 39.17 | 40.21 | 1,801,868 | +0.18(+0.46%) |
Dec 18, 2015 | 40.47 | 40.70 | 39.77 | 40.03 | 3,927,647 | -0.56(-1.39%) |
Dec 17, 2015 | 41.64 | 41.70 | 39.87 | 40.59 | 2,092,079 | -1.09(-2.61%) |
Dec 16, 2015 | 40.97 | 41.94 | 40.48 | 41.68 | 2,198,008 | +1.11(+2.73%) |
Dec 15, 2015 | 41.08 | 41.31 | 40.06 | 40.57 | 1,869,398 | -0.45(-1.08%) |
Dec 14, 2015 | 41.66 | 42.29 | 40.82 | 41.01 | 1,449,081 | -0.39(-0.95%) |
Dec 11, 2015 | 42.48 | 42.60 | 41.30 | 41.41 | 1,832,611 | -1.49(-3.46%) |
Dec 10, 2015 | 43.45 | 43.50 | 42.68 | 42.89 | 654,627 | -0.47(-1.09%) |
Dec 09, 2015 | 43.34 | 43.77 | 42.98 | 43.36 | 1,475,705 | -0.02(-0.05%) |
Dec 08, 2015 | 42.96 | 43.68 | 42.46 | 43.38 | 1,096,670 | -0.02(-0.05%) |
Dec 07, 2015 | 44.23 | 44.27 | 43.23 | 43.40 | 867,612 | -0.82(-1.86%) |
Dec 04, 2015 | 43.53 | 44.42 | 43.08 | 44.23 | 1,197,479 | +0.80(+1.84%) |
Dec 03, 2015 | 45.34 | 45.48 | 43.30 | 43.43 | 1,213,117 | -1.83(-4.03%) |
Dec 02, 2015 | 45.81 | 45.84 | 45.04 | 45.26 | 567,884 | -0.56(-1.21%) |
Dec 01, 2015 | 45.93 | 46.42 | 45.48 | 45.81 | 1,214,176 | +0.31(+0.69%) |
Nov 30, 2015 | 46.69 | 46.72 | 45.33 | 45.50 | 1,068,220 | -0.96(-2.07%) |
Nov 27, 2015 | 45.45 | 46.49 | 45.10 | 46.46 | 765,774 | +1.24(+2.74%) |
Nov 25, 2015 | 43.80 | 45.22 | 45.22 | 45.22 | 1,947,436 | +1.96(+4.52%) |
Nov 24, 2015 | 40.60 | 44.66 | 40.29 | 43.27 | 3,524,711 | +2.70(+6.65%) |
Nov 23, 2015 | 41.48 | 41.62 | 40.36 | 40.57 | 1,583,052 | -0.91(-2.19%) |
Nov 20, 2015 | 42.24 | 42.76 | 40.89 | 41.48 | 1,327,315 | -0.50(-1.18%) |
Nov 19, 2015 | 42.28 | 42.43 | 41.08 | 41.98 | 759,675 | -0.26(-0.62%) |
Nov 18, 2015 | 39.59 | 42.26 | 39.59 | 42.24 | 2,139,388 | +2.79(+7.07%) |
Nov 17, 2015 | 39.78 | 39.91 | 39.12 | 39.45 | 563,781 | -0.14(-0.36%) |
Nov 16, 2015 | 39.07 | 39.67 | 38.05 | 39.59 | 609,788 | +0.51(+1.31%) |
Nov 13, 2015 | 39.18 | 39.59 | 38.82 | 39.08 | 447,595 | -0.12(-0.32%) |
Nov 12, 2015 | 40.54 | 40.69 | 39.06 | 39.21 | 788,649 | -1.76(-4.30%) |
Nov 11, 2015 | 40.88 | 41.19 | 40.61 | 40.97 | 354,774 | +0.31(+0.76%) |
Nov 10, 2015 | 40.30 | 40.79 | 39.97 | 40.66 | 479,856 | +0.10(+0.24%) |
Nov 09, 2015 | 41.11 | 41.81 | 40.35 | 40.56 | 516,891 | -0.69(-1.67%) |
Nov 06, 2015 | 42.39 | 42.59 | 40.76 | 41.25 | 824,832 | -1.37(-3.21%) |
Nov 05, 2015 | 42.17 | 42.74 | 41.59 | 42.62 | 307,106 | +0.55(+1.31%) |
Nov 04, 2015 | 42.63 | 43.09 | 41.81 | 42.07 | 874,474 | -0.27(-0.65%) |
Nov 03, 2015 | 43.49 | 43.71 | 42.28 | 42.34 | 927,820 | -1.12(-2.57%) |