Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 44.32 | 45.00 | 44.32 | 45.00 | 1,473,491 | +0.93(+2.10%) |
Jan 28, 2016 | 43.41 | 44.29 | 43.09 | 44.07 | 544,129 | +0.72(+1.65%) |
Jan 27, 2016 | 43.18 | 43.64 | 43.00 | 43.36 | 322,339 | +0.09(+0.20%) |
Jan 26, 2016 | 43.06 | 43.61 | 43.06 | 43.27 | 311,810 | +0.36(+0.83%) |
Jan 25, 2016 | 43.31 | 43.34 | 42.80 | 42.91 | 499,252 | -0.45(-1.05%) |
Jan 22, 2016 | 42.77 | 43.37 | 42.64 | 43.36 | 427,294 | +0.82(+1.93%) |
Jan 21, 2016 | 42.70 | 42.80 | 42.22 | 42.54 | 360,394 | -0.03(-0.07%) |
Jan 20, 2016 | 43.25 | 43.37 | 41.94 | 42.57 | 444,169 | -0.93(-2.13%) |
Jan 19, 2016 | 43.10 | 43.63 | 43.01 | 43.50 | 614,332 | +0.63(+1.47%) |
Jan 15, 2016 | 42.93 | 42.87 | 42.87 | 42.87 | 312,139 | -0.46(-1.06%) |
Jan 14, 2016 | 42.77 | 43.56 | 42.58 | 43.33 | 371,574 | +0.68(+1.59%) |
Jan 13, 2016 | 42.76 | 43.01 | 42.55 | 42.65 | 334,927 | -0.04(-0.09%) |
Jan 12, 2016 | 43.10 | 43.10 | 42.42 | 42.69 | 311,274 | -0.25(-0.57%) |
Jan 11, 2016 | 42.84 | 43.08 | 42.74 | 42.93 | 557,120 | +0.26(+0.61%) |
Jan 08, 2016 | 42.79 | 43.03 | 42.63 | 42.67 | 247,699 | -0.01(-0.03%) |
Jan 07, 2016 | 42.61 | 42.92 | 42.54 | 42.68 | 546,237 | -0.33(-0.77%) |
Jan 06, 2016 | 42.84 | 43.16 | 42.68 | 43.01 | 454,738 | -0.06(-0.15%) |
Jan 05, 2016 | 42.78 | 43.16 | 42.19 | 43.08 | 524,234 | +0.32(+0.74%) |
Jan 04, 2016 | 42.62 | 42.76 | 42.32 | 42.76 | 1,389,661 | -0.15(-0.34%) |
Dec 31, 2015 | 43.32 | 42.91 | 42.91 | 42.91 | 435,134 | -0.44(-1.02%) |
Dec 30, 2015 | 43.43 | 43.52 | 43.28 | 43.35 | 422,294 | -0.08(-0.18%) |
Dec 29, 2015 | 43.32 | 43.54 | 43.32 | 43.43 | 219,307 | +0.25(+0.57%) |
Dec 28, 2015 | 42.93 | 43.21 | 42.85 | 43.18 | 180,040 | +0.10(+0.23%) |
Dec 24, 2015 | 43.05 | 43.08 | 43.08 | 43.08 | 130,540 | -0.03(-0.07%) |
Dec 23, 2015 | 42.52 | 43.15 | 42.52 | 43.11 | 240,901 | +0.69(+1.63%) |
Dec 22, 2015 | 42.12 | 42.50 | 41.80 | 42.42 | 432,389 | +0.35(+0.83%) |
Dec 21, 2015 | 42.20 | 42.31 | 41.84 | 42.07 | 395,685 | +0.03(+0.07%) |
Dec 18, 2015 | 42.42 | 42.42 | 41.75 | 42.04 | 411,467 | -0.49(-1.14%) |
Dec 17, 2015 | 42.52 | 42.79 | 42.27 | 42.52 | 379,632 | +0.05(+0.13%) |
Dec 16, 2015 | 41.54 | 42.51 | 41.54 | 42.47 | 312,290 | +1.04(+2.52%) |
Dec 15, 2015 | 41.15 | 41.64 | 41.15 | 41.43 | 394,256 | +0.39(+0.95%) |
Dec 14, 2015 | 40.92 | 41.06 | 40.63 | 41.03 | 334,352 | +0.14(+0.35%) |
Dec 11, 2015 | 40.94 | 41.25 | 40.70 | 40.89 | 731,149 | -0.16(-0.40%) |
Dec 10, 2015 | 41.63 | 41.63 | 41.01 | 41.05 | 475,343 | -0.67(-1.59%) |
Dec 09, 2015 | 41.66 | 42.19 | 41.50 | 41.72 | 712,540 | -0.02(-0.05%) |
Dec 08, 2015 | 41.54 | 41.80 | 41.43 | 41.74 | 711,592 | -0.04(-0.10%) |
Dec 07, 2015 | 41.62 | 41.79 | 41.37 | 41.78 | 751,756 | +0.12(+0.29%) |
Dec 04, 2015 | 41.17 | 41.70 | 41.17 | 41.66 | 993,353 | +0.54(+1.31%) |
Dec 03, 2015 | 41.36 | 41.41 | 41.03 | 41.12 | 1,571,257 | -0.38(-0.92%) |
Dec 02, 2015 | 42.37 | 42.39 | 41.48 | 41.50 | 584,039 | -0.90(-2.12%) |
Dec 01, 2015 | 42.20 | 42.50 | 42.06 | 42.40 | 1,060,648 | +0.31(+0.73%) |
Nov 30, 2015 | 42.01 | 42.36 | 42.01 | 42.09 | 320,202 | +0.11(+0.26%) |
Nov 27, 2015 | 41.95 | 42.16 | 41.95 | 41.98 | 139,123 | +0.09(+0.21%) |
Nov 25, 2015 | 42.07 | 41.90 | 41.90 | 41.90 | 509,044 | -0.22(-0.53%) |
Nov 24, 2015 | 42.07 | 42.19 | 41.78 | 42.12 | 196,324 | -0.06(-0.14%) |
Nov 23, 2015 | 42.48 | 42.62 | 42.13 | 42.18 | 368,641 | -0.31(-0.73%) |
Nov 20, 2015 | 42.39 | 42.77 | 42.33 | 42.49 | 360,294 | +0.19(+0.45%) |
Nov 19, 2015 | 42.04 | 42.39 | 41.99 | 42.30 | 302,948 | +0.37(+0.89%) |
Nov 18, 2015 | 41.65 | 41.95 | 41.28 | 41.93 | 299,595 | +0.36(+0.87%) |
Nov 17, 2015 | 42.34 | 42.50 | 41.46 | 41.57 | 304,251 | -0.75(-1.78%) |
Nov 16, 2015 | 41.59 | 42.32 | 41.58 | 42.32 | 232,149 | +0.72(+1.73%) |
Nov 13, 2015 | 41.83 | 42.10 | 41.50 | 41.60 | 332,913 | -0.17(-0.41%) |
Nov 12, 2015 | 42.15 | 42.48 | 41.77 | 41.77 | 320,097 | -0.50(-1.18%) |
Nov 11, 2015 | 41.93 | 42.30 | 41.93 | 42.27 | 167,386 | +0.38(+0.92%) |
Nov 10, 2015 | 41.46 | 41.95 | 41.46 | 41.88 | 410,356 | +0.35(+0.85%) |
Nov 09, 2015 | 41.26 | 41.64 | 41.14 | 41.53 | 569,146 | +0.14(+0.35%) |
Nov 06, 2015 | 42.36 | 42.43 | 41.09 | 41.39 | 917,908 | -1.60(-3.71%) |
Nov 05, 2015 | 43.29 | 43.37 | 42.98 | 42.98 | 406,747 | -0.35(-0.80%) |
Nov 04, 2015 | 43.17 | 43.48 | 43.13 | 43.33 | 819,145 | +0.21(+0.48%) |
Nov 03, 2015 | 42.84 | 43.17 | 42.76 | 43.12 | 518,883 | +0.14(+0.32%) |