Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 41.32 | 42.16 | 41.32 | 42.11 | 96,807 | +0.96(+2.34%) |
Jan 28, 2016 | 41.42 | 41.42 | 40.82 | 41.15 | 136,538 | +0.16(+0.38%) |
Jan 27, 2016 | 41.33 | 41.67 | 40.81 | 40.99 | 142,596 | -0.47(-1.14%) |
Jan 26, 2016 | 41.03 | 41.49 | 41.01 | 41.46 | 68,626 | +0.62(+1.52%) |
Jan 25, 2016 | 41.39 | 41.42 | 40.82 | 40.84 | 2,937,044 | -0.65(-1.57%) |
Jan 22, 2016 | 41.28 | 41.57 | 41.19 | 41.49 | 84,894 | +0.84(+2.06%) |
Jan 21, 2016 | 40.54 | 41.12 | 40.24 | 40.66 | 210,442 | +0.13(+0.32%) |
Jan 20, 2016 | 40.29 | 40.85 | 39.38 | 40.52 | 269,575 | -0.39(-0.96%) |
Jan 19, 2016 | 41.40 | 41.40 | 40.56 | 40.92 | 267,722 | -0.02(-0.05%) |
Jan 15, 2016 | 40.73 | 40.94 | 40.94 | 40.94 | 181,467 | -0.91(-2.18%) |
Jan 14, 2016 | 41.33 | 42.07 | 40.92 | 41.85 | 171,937 | +0.67(+1.63%) |
Jan 13, 2016 | 42.47 | 42.50 | 41.05 | 41.18 | 154,641 | -1.10(-2.59%) |
Jan 12, 2016 | 42.37 | 42.50 | 41.73 | 42.28 | 69,290 | +0.28(+0.67%) |
Jan 11, 2016 | 42.21 | 42.23 | 41.52 | 42.00 | 104,956 | +0.07(+0.16%) |
Jan 08, 2016 | 42.74 | 42.80 | 41.93 | 41.93 | 90,774 | -0.50(-1.19%) |
Jan 07, 2016 | 42.73 | 43.12 | 42.36 | 42.43 | 205,164 | -1.09(-2.50%) |
Jan 06, 2016 | 43.42 | 43.71 | 43.28 | 43.52 | 363,548 | -0.53(-1.21%) |
Jan 05, 2016 | 44.09 | 44.19 | 43.83 | 44.05 | 302,408 | +0.10(+0.22%) |
Jan 04, 2016 | 43.98 | 43.98 | 43.52 | 43.96 | 180,490 | -0.71(-1.60%) |
Dec 31, 2015 | 44.96 | 44.67 | 44.67 | 44.67 | 52,728 | -0.49(-1.08%) |
Dec 30, 2015 | 45.33 | 45.33 | 45.16 | 45.16 | 128,334 | -0.22(-0.49%) |
Dec 29, 2015 | 45.18 | 45.47 | 45.18 | 45.39 | 56,734 | +0.50(+1.11%) |
Dec 28, 2015 | 44.84 | 44.92 | 44.63 | 44.89 | 141,457 | -0.23(-0.52%) |
Dec 24, 2015 | 45.04 | 45.12 | 45.12 | 45.12 | 48,670 | +0.05(+0.12%) |
Dec 23, 2015 | 44.87 | 45.11 | 44.80 | 45.07 | 43,565 | +0.52(+1.16%) |
Dec 22, 2015 | 44.31 | 44.60 | 44.13 | 44.55 | 88,627 | +0.42(+0.95%) |
Dec 21, 2015 | 44.08 | 44.14 | 43.81 | 44.13 | 44,839 | +0.28(+0.64%) |
Dec 18, 2015 | 44.40 | 44.40 | 43.85 | 43.85 | 82,147 | -0.68(-1.54%) |
Dec 17, 2015 | 45.31 | 45.31 | 44.54 | 44.54 | 2,620,187 | -0.64(-1.43%) |
Dec 16, 2015 | 44.84 | 45.29 | 44.40 | 45.18 | 82,416 | +0.64(+1.44%) |
Dec 15, 2015 | 44.44 | 44.79 | 44.44 | 44.54 | 60,491 | +0.44(+1.01%) |
Dec 14, 2015 | 43.96 | 44.10 | 43.55 | 44.10 | 105,611 | +0.15(+0.34%) |
Dec 11, 2015 | 44.28 | 44.38 | 43.89 | 43.95 | 48,380 | -0.83(-1.86%) |
Dec 10, 2015 | 44.74 | 45.06 | 44.69 | 44.78 | 21,038 | +0.07(+0.15%) |
Dec 09, 2015 | 44.94 | 45.30 | 44.44 | 44.72 | 40,975 | -0.34(-0.75%) |
Dec 08, 2015 | 44.93 | 45.22 | 44.80 | 45.05 | 35,631 | -0.24(-0.52%) |
Dec 07, 2015 | 45.54 | 45.54 | 45.14 | 45.29 | 27,456 | -0.35(-0.77%) |
Dec 04, 2015 | 44.89 | 45.71 | 44.89 | 45.64 | 50,350 | +0.84(+1.87%) |
Dec 03, 2015 | 45.56 | 45.56 | 44.70 | 44.81 | 39,927 | -0.67(-1.48%) |
Dec 02, 2015 | 45.95 | 46.01 | 45.43 | 45.48 | 35,723 | -0.44(-0.97%) |
Dec 01, 2015 | 45.72 | 45.98 | 45.69 | 45.93 | 159,319 | +0.41(+0.90%) |
Nov 30, 2015 | 45.79 | 45.79 | 45.50 | 45.52 | 21,931 | -0.18(-0.39%) |
Nov 27, 2015 | 45.68 | 45.76 | 45.68 | 45.70 | 92,770 | +0.01(+0.02%) |
Nov 25, 2015 | 45.70 | 45.69 | 45.69 | 45.69 | 32,377 | +0.06(+0.13%) |
Nov 24, 2015 | 45.33 | 45.73 | 45.23 | 45.63 | 67,632 | +0.07(+0.16%) |
Nov 23, 2015 | 45.62 | 45.76 | 45.46 | 45.55 | 30,127 | -0.04(-0.09%) |
Nov 20, 2015 | 45.63 | 45.76 | 45.57 | 45.59 | 60,374 | +0.16(+0.35%) |
Nov 19, 2015 | 45.46 | 45.57 | 45.37 | 45.43 | 31,574 | -0.08(-0.17%) |
Nov 18, 2015 | 44.91 | 45.51 | 44.91 | 45.51 | 18,246 | +0.76(+1.69%) |
Nov 17, 2015 | 44.90 | 45.11 | 44.72 | 44.75 | 38,651 | -0.09(-0.20%) |
Nov 16, 2015 | 44.12 | 44.85 | 44.05 | 44.84 | 32,690 | +0.67(+1.52%) |
Nov 13, 2015 | 44.57 | 44.58 | 44.16 | 44.17 | 46,619 | -0.56(-1.26%) |
Nov 12, 2015 | 45.03 | 45.19 | 44.73 | 44.73 | 42,127 | -0.60(-1.32%) |
Nov 11, 2015 | 45.54 | 45.57 | 45.33 | 45.33 | 25,217 | -0.08(-0.17%) |
Nov 10, 2015 | 45.28 | 45.50 | 45.27 | 45.41 | 35,854 | +0.00(+0.00%) |
Nov 09, 2015 | 45.73 | 45.73 | 45.24 | 45.41 | 52,745 | -0.41(-0.88%) |
Nov 06, 2015 | 45.85 | 45.87 | 45.55 | 45.82 | 36,931 | -0.05(-0.10%) |
Nov 05, 2015 | 45.94 | 45.98 | 45.67 | 45.87 | 31,220 | -0.05(-0.10%) |
Nov 04, 2015 | 46.21 | 46.21 | 45.79 | 45.91 | 25,330 | -0.07(-0.16%) |
Nov 03, 2015 | 45.83 | 46.16 | 45.79 | 45.99 | 55,618 | +0.09(+0.20%) |