Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 36.14 | 37.04 | 35.93 | 36.98 | 609,826 | +1.15(+3.22%) |
Jan 28, 2016 | 36.64 | 36.64 | 35.61 | 35.82 | 388,705 | -0.06(-0.16%) |
Jan 27, 2016 | 35.82 | 36.52 | 35.59 | 35.88 | 552,087 | +0.04(+0.11%) |
Jan 26, 2016 | 35.26 | 36.04 | 35.12 | 35.84 | 617,674 | +0.84(+2.41%) |
Jan 25, 2016 | 36.15 | 36.21 | 34.96 | 35.00 | 421,443 | -1.50(-4.10%) |
Jan 22, 2016 | 35.68 | 36.68 | 35.68 | 36.50 | 555,084 | +1.66(+4.77%) |
Jan 21, 2016 | 35.14 | 35.87 | 34.79 | 34.83 | 542,807 | -0.10(-0.28%) |
Jan 20, 2016 | 35.53 | 35.61 | 34.03 | 34.93 | 1,334,377 | -1.33(-3.66%) |
Jan 19, 2016 | 37.39 | 38.11 | 35.89 | 36.26 | 438,640 | -0.33(-0.89%) |
Jan 15, 2016 | 36.69 | 36.59 | 36.59 | 36.59 | 847,735 | -1.45(-3.81%) |
Jan 14, 2016 | 38.51 | 38.76 | 36.94 | 38.03 | 749,786 | -0.13(-0.34%) |
Jan 13, 2016 | 40.15 | 40.76 | 38.02 | 38.17 | 882,790 | -1.98(-4.93%) |
Jan 12, 2016 | 39.89 | 40.45 | 39.25 | 40.15 | 778,001 | +1.25(+3.22%) |
Jan 11, 2016 | 39.52 | 39.90 | 38.41 | 38.89 | 782,930 | -0.65(-1.64%) |
Jan 08, 2016 | 40.31 | 40.82 | 39.51 | 39.54 | 552,402 | -0.80(-1.99%) |
Jan 07, 2016 | 41.17 | 41.37 | 40.17 | 40.34 | 521,125 | -1.55(-3.69%) |
Jan 06, 2016 | 42.47 | 43.08 | 41.51 | 41.89 | 360,483 | -1.16(-2.70%) |
Jan 05, 2016 | 43.40 | 43.54 | 42.91 | 43.05 | 355,168 | -0.24(-0.55%) |
Jan 04, 2016 | 42.83 | 43.51 | 42.57 | 43.29 | 595,416 | -0.97(-2.20%) |
Dec 31, 2015 | 44.35 | 44.26 | 44.26 | 44.26 | 200,207 | -0.43(-0.97%) |
Dec 30, 2015 | 44.81 | 45.18 | 44.58 | 44.70 | 161,708 | -0.26(-0.58%) |
Dec 29, 2015 | 44.92 | 45.85 | 44.61 | 44.96 | 239,471 | +0.36(+0.81%) |
Dec 28, 2015 | 44.13 | 44.80 | 43.83 | 44.60 | 176,265 | +0.21(+0.48%) |
Dec 24, 2015 | 44.21 | 44.39 | 44.39 | 44.39 | 66,695 | +0.18(+0.41%) |
Dec 23, 2015 | 44.20 | 44.23 | 43.75 | 44.21 | 129,100 | +0.32(+0.73%) |
Dec 22, 2015 | 43.39 | 43.94 | 42.91 | 43.89 | 146,043 | +0.76(+1.77%) |
Dec 21, 2015 | 43.27 | 43.59 | 42.91 | 43.13 | 244,666 | +0.25(+0.59%) |
Dec 18, 2015 | 43.47 | 43.96 | 42.83 | 42.87 | 989,573 | -1.38(-3.11%) |
Dec 17, 2015 | 45.77 | 45.79 | 43.90 | 44.25 | 390,439 | -1.47(-3.21%) |
Dec 16, 2015 | 44.85 | 45.90 | 44.16 | 45.71 | 388,999 | +1.35(+3.04%) |
Dec 15, 2015 | 44.13 | 44.95 | 43.77 | 44.36 | 527,883 | +1.08(+2.50%) |
Dec 14, 2015 | 43.95 | 44.30 | 43.00 | 43.28 | 389,740 | -0.54(-1.23%) |
Dec 11, 2015 | 44.91 | 45.54 | 43.54 | 43.82 | 544,558 | -1.50(-3.31%) |
Dec 10, 2015 | 44.97 | 45.90 | 44.95 | 45.32 | 301,475 | +0.35(+0.78%) |
Dec 09, 2015 | 45.04 | 46.38 | 44.76 | 44.97 | 380,745 | -0.36(-0.79%) |
Dec 08, 2015 | 45.27 | 45.99 | 44.97 | 45.33 | 364,401 | -0.43(-0.93%) |
Dec 07, 2015 | 45.68 | 45.85 | 45.26 | 45.75 | 444,910 | +0.00(+0.00%) |
Dec 04, 2015 | 44.60 | 45.75 | 44.46 | 45.75 | 292,087 | +1.18(+2.64%) |
Dec 03, 2015 | 45.52 | 45.61 | 44.45 | 44.58 | 207,548 | -0.60(-1.32%) |
Dec 02, 2015 | 46.02 | 46.16 | 45.03 | 45.17 | 247,332 | -0.78(-1.69%) |
Dec 01, 2015 | 45.61 | 46.01 | 45.23 | 45.95 | 240,957 | +0.49(+1.08%) |
Nov 30, 2015 | 45.66 | 45.77 | 45.30 | 45.46 | 267,873 | -0.21(-0.47%) |
Nov 27, 2015 | 45.35 | 45.74 | 45.11 | 45.67 | 91,115 | +0.17(+0.38%) |
Nov 25, 2015 | 45.17 | 45.50 | 45.50 | 45.50 | 160,630 | +0.49(+1.09%) |
Nov 24, 2015 | 44.22 | 45.04 | 44.07 | 45.01 | 303,657 | +0.44(+0.99%) |
Nov 23, 2015 | 44.79 | 45.26 | 44.46 | 44.57 | 209,158 | -0.25(-0.56%) |
Nov 20, 2015 | 45.18 | 45.37 | 44.70 | 44.82 | 411,149 | -0.04(-0.09%) |
Nov 19, 2015 | 45.37 | 45.56 | 44.68 | 44.86 | 198,872 | -0.55(-1.22%) |
Nov 18, 2015 | 44.63 | 45.45 | 44.33 | 45.41 | 452,335 | +1.15(+2.59%) |
Nov 17, 2015 | 44.77 | 45.01 | 44.19 | 44.27 | 427,044 | -0.39(-0.87%) |
Nov 16, 2015 | 44.49 | 44.83 | 43.66 | 44.66 | 525,572 | +0.07(+0.15%) |
Nov 13, 2015 | 44.53 | 45.20 | 44.40 | 44.59 | 540,755 | -0.24(-0.54%) |
Nov 12, 2015 | 45.03 | 45.58 | 44.99 | 44.84 | 403,610 | -0.62(-1.36%) |
Nov 11, 2015 | 45.72 | 45.99 | 45.30 | 45.45 | 319,744 | -0.11(-0.23%) |
Nov 10, 2015 | 45.72 | 46.46 | 45.38 | 45.56 | 757,507 | -0.80(-1.72%) |
Nov 09, 2015 | 47.53 | 48.07 | 46.02 | 46.36 | 992,932 | -1.70(-3.54%) |
Nov 06, 2015 | 47.60 | 49.35 | 47.47 | 48.06 | 1,357,206 | +0.44(+0.92%) |
Nov 05, 2015 | 47.42 | 47.62 | 46.01 | 47.62 | 3,712,557 | +1.87(+4.09%) |
Nov 04, 2015 | 46.30 | 46.87 | 45.56 | 45.75 | 847,751 | -0.61(-1.32%) |
Nov 03, 2015 | 46.24 | 46.64 | 45.49 | 46.36 | 751,643 | +0.29(+0.64%) |