Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 39.41 | 40.72 | 39.18 | 40.68 | 448,575 | +1.41(+3.59%) |
Jan 28, 2016 | 39.02 | 39.44 | 38.67 | 39.27 | 195,658 | +0.74(+1.92%) |
Jan 27, 2016 | 39.18 | 39.67 | 38.38 | 38.53 | 315,700 | -0.83(-2.11%) |
Jan 26, 2016 | 38.10 | 39.50 | 38.08 | 39.36 | 302,833 | +1.40(+3.69%) |
Jan 25, 2016 | 39.44 | 39.48 | 37.58 | 37.96 | 401,952 | -1.69(-4.26%) |
Jan 22, 2016 | 38.92 | 40.20 | 38.13 | 39.65 | 512,372 | +2.11(+5.61%) |
Jan 21, 2016 | 38.21 | 38.84 | 37.28 | 37.55 | 483,101 | -0.66(-1.73%) |
Jan 20, 2016 | 37.51 | 38.77 | 36.24 | 38.21 | 768,168 | +0.09(+0.24%) |
Jan 19, 2016 | 38.38 | 38.63 | 37.74 | 38.12 | 407,440 | +0.19(+0.50%) |
Jan 15, 2016 | 37.29 | 37.93 | 37.93 | 37.93 | 368,423 | -0.51(-1.32%) |
Jan 14, 2016 | 38.62 | 38.84 | 37.96 | 38.43 | 378,808 | -0.01(-0.02%) |
Jan 13, 2016 | 40.08 | 40.40 | 38.01 | 38.44 | 514,858 | -1.64(-4.08%) |
Jan 12, 2016 | 40.11 | 40.58 | 39.47 | 40.08 | 426,149 | +0.28(+0.70%) |
Jan 11, 2016 | 39.66 | 40.09 | 39.03 | 39.80 | 413,359 | +0.12(+0.30%) |
Jan 08, 2016 | 39.50 | 39.94 | 39.32 | 39.68 | 523,648 | +0.57(+1.46%) |
Jan 07, 2016 | 39.51 | 39.95 | 39.09 | 39.11 | 738,994 | -1.62(-3.97%) |
Jan 06, 2016 | 41.39 | 41.79 | 40.56 | 40.73 | 351,126 | -1.55(-3.66%) |
Jan 05, 2016 | 41.83 | 42.35 | 41.69 | 42.27 | 333,551 | +0.44(+1.06%) |
Jan 04, 2016 | 41.69 | 41.91 | 40.30 | 41.83 | 497,215 | -0.86(-2.01%) |
Dec 31, 2015 | 43.62 | 42.69 | 42.69 | 42.69 | 311,113 | -0.96(-2.20%) |
Dec 30, 2015 | 44.21 | 44.21 | 43.62 | 43.65 | 168,906 | -0.53(-1.21%) |
Dec 29, 2015 | 44.26 | 44.54 | 43.84 | 44.18 | 135,339 | +0.24(+0.56%) |
Dec 28, 2015 | 44.10 | 44.21 | 43.54 | 43.94 | 172,065 | -0.39(-0.88%) |
Dec 24, 2015 | 43.84 | 44.32 | 44.32 | 44.32 | 292,525 | +0.58(+1.32%) |
Dec 23, 2015 | 43.56 | 43.78 | 43.25 | 43.75 | 393,798 | +0.39(+0.90%) |
Dec 22, 2015 | 42.74 | 43.39 | 42.08 | 43.36 | 267,263 | +0.77(+1.80%) |
Dec 21, 2015 | 41.74 | 42.59 | 41.74 | 42.59 | 358,625 | +0.98(+2.35%) |
Dec 18, 2015 | 42.71 | 42.71 | 41.30 | 41.61 | 1,587,519 | -1.36(-3.18%) |
Dec 17, 2015 | 43.57 | 43.61 | 42.49 | 42.98 | 352,057 | -0.46(-1.06%) |
Dec 16, 2015 | 44.10 | 44.23 | 43.29 | 43.44 | 465,230 | -0.41(-0.93%) |
Dec 15, 2015 | 43.56 | 43.85 | 42.86 | 43.85 | 309,819 | +0.74(+1.72%) |
Dec 14, 2015 | 43.67 | 44.47 | 42.52 | 43.10 | 408,437 | -0.61(-1.39%) |
Dec 11, 2015 | 44.61 | 44.99 | 43.50 | 43.71 | 257,495 | -1.68(-3.70%) |
Dec 10, 2015 | 45.87 | 45.96 | 45.02 | 45.39 | 220,858 | -0.52(-1.14%) |
Dec 09, 2015 | 46.94 | 47.32 | 45.83 | 45.92 | 302,881 | -1.10(-2.35%) |
Dec 08, 2015 | 47.11 | 47.31 | 46.72 | 47.02 | 224,298 | -0.59(-1.23%) |
Dec 07, 2015 | 47.43 | 47.69 | 47.20 | 47.61 | 306,289 | +0.00(+0.00%) |
Dec 04, 2015 | 47.03 | 47.81 | 47.03 | 47.61 | 363,424 | +0.68(+1.44%) |
Dec 03, 2015 | 47.90 | 47.98 | 46.86 | 46.93 | 590,072 | -0.61(-1.29%) |
Dec 02, 2015 | 46.71 | 47.83 | 46.71 | 47.54 | 511,156 | +0.82(+1.76%) |
Dec 01, 2015 | 46.54 | 47.27 | 46.50 | 46.72 | 201,991 | +0.41(+0.88%) |
Nov 30, 2015 | 46.53 | 46.98 | 46.28 | 46.31 | 300,870 | -0.15(-0.33%) |
Nov 27, 2015 | 46.10 | 46.58 | 45.85 | 46.47 | 80,996 | +0.30(+0.65%) |
Nov 25, 2015 | 45.85 | 46.17 | 46.17 | 46.17 | 172,373 | +0.33(+0.73%) |
Nov 24, 2015 | 44.98 | 45.96 | 44.68 | 45.83 | 229,357 | +0.42(+0.94%) |
Nov 23, 2015 | 45.77 | 45.91 | 45.40 | 45.41 | 156,436 | -0.32(-0.69%) |
Nov 20, 2015 | 46.00 | 46.29 | 45.65 | 45.73 | 183,419 | +0.02(+0.04%) |
Nov 19, 2015 | 45.75 | 46.10 | 45.29 | 45.71 | 292,146 | -0.29(-0.63%) |
Nov 18, 2015 | 45.31 | 46.04 | 44.90 | 46.00 | 292,596 | +0.95(+2.11%) |
Nov 17, 2015 | 45.11 | 45.95 | 44.72 | 45.05 | 313,302 | +0.08(+0.18%) |
Nov 16, 2015 | 44.14 | 45.01 | 43.98 | 44.97 | 215,016 | +0.80(+1.82%) |
Nov 13, 2015 | 43.97 | 44.43 | 43.58 | 44.16 | 408,564 | +0.03(+0.06%) |
Nov 12, 2015 | 46.17 | 46.17 | 44.10 | 44.14 | 457,655 | -1.81(-3.94%) |
Nov 11, 2015 | 46.82 | 46.82 | 45.91 | 45.95 | 417,102 | -0.66(-1.41%) |
Nov 10, 2015 | 45.98 | 46.67 | 45.95 | 46.61 | 194,323 | +0.51(+1.11%) |
Nov 09, 2015 | 47.09 | 47.38 | 45.79 | 46.09 | 208,444 | -0.82(-1.75%) |
Nov 06, 2015 | 45.89 | 47.32 | 45.71 | 46.91 | 545,599 | +1.64(+3.62%) |
Nov 05, 2015 | 44.60 | 45.68 | 44.26 | 45.27 | 238,756 | +1.09(+2.47%) |
Nov 04, 2015 | 44.34 | 44.35 | 43.67 | 44.18 | 338,344 | -0.07(-0.16%) |
Nov 03, 2015 | 43.81 | 44.35 | 43.69 | 44.26 | 354,006 | +0.32(+0.72%) |