Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 40.65 | 41.10 | 40.57 | 41.09 | 55,394 | +0.43(+1.07%) |
Jan 28, 2016 | 40.74 | 40.74 | 40.39 | 40.65 | 57,052 | +0.46(+1.16%) |
Jan 27, 2016 | 40.42 | 40.73 | 39.99 | 40.19 | 80,633 | -0.30(-0.74%) |
Jan 26, 2016 | 40.05 | 40.49 | 40.01 | 40.49 | 190,053 | +0.61(+1.54%) |
Jan 25, 2016 | 40.08 | 40.24 | 39.83 | 39.88 | 133,442 | -0.28(-0.69%) |
Jan 22, 2016 | 39.91 | 40.17 | 39.89 | 40.15 | 137,054 | +0.94(+2.41%) |
Jan 21, 2016 | 38.76 | 39.40 | 38.54 | 39.21 | 389,960 | +0.07(+0.19%) |
Jan 20, 2016 | 39.13 | 39.31 | 38.28 | 39.13 | 448,367 | -0.65(-1.64%) |
Jan 19, 2016 | 40.01 | 40.05 | 39.47 | 39.79 | 205,057 | -0.05(-0.13%) |
Jan 15, 2016 | 39.88 | 39.84 | 39.84 | 39.84 | 414,621 | -1.16(-2.83%) |
Jan 14, 2016 | 40.76 | 41.14 | 40.47 | 41.00 | 147,198 | +0.31(+0.75%) |
Jan 13, 2016 | 41.40 | 41.40 | 40.59 | 40.69 | 78,991 | -0.47(-1.15%) |
Jan 12, 2016 | 41.31 | 41.31 | 40.87 | 41.16 | 96,883 | +0.02(+0.05%) |
Jan 11, 2016 | 41.39 | 41.39 | 40.83 | 41.14 | 102,865 | +0.15(+0.37%) |
Jan 08, 2016 | 41.58 | 41.58 | 40.96 | 40.99 | 119,885 | -0.56(-1.35%) |
Jan 07, 2016 | 41.55 | 41.80 | 41.40 | 41.55 | 64,553 | -0.61(-1.46%) |
Jan 06, 2016 | 42.15 | 42.38 | 42.06 | 42.17 | 207,960 | -0.81(-1.88%) |
Jan 05, 2016 | 42.87 | 43.00 | 42.69 | 42.98 | 144,321 | -0.11(-0.26%) |
Jan 04, 2016 | 43.08 | 43.21 | 42.65 | 43.09 | 60,630 | -0.43(-1.00%) |
Dec 31, 2015 | 43.73 | 43.52 | 43.52 | 43.52 | 78,492 | -0.32(-0.73%) |
Dec 30, 2015 | 43.89 | 44.00 | 43.81 | 43.85 | 225,957 | -0.22(-0.49%) |
Dec 29, 2015 | 43.91 | 44.12 | 43.75 | 44.06 | 144,494 | +0.67(+1.55%) |
Dec 28, 2015 | 43.32 | 43.61 | 43.23 | 43.39 | 97,747 | -0.05(-0.12%) |
Dec 24, 2015 | 43.53 | 43.44 | 43.44 | 43.44 | 67,946 | -0.14(-0.33%) |
Dec 23, 2015 | 43.20 | 43.61 | 43.14 | 43.58 | 102,072 | +0.54(+1.25%) |
Dec 22, 2015 | 42.94 | 43.13 | 42.83 | 43.04 | 156,632 | +0.28(+0.65%) |
Dec 21, 2015 | 42.89 | 43.15 | 42.57 | 42.77 | 100,586 | +0.26(+0.60%) |
Dec 18, 2015 | 42.64 | 42.78 | 42.51 | 42.51 | 168,122 | -0.19(-0.45%) |
Dec 17, 2015 | 43.11 | 43.11 | 42.68 | 42.70 | 83,419 | -0.47(-1.09%) |
Dec 16, 2015 | 42.84 | 43.31 | 42.72 | 43.17 | 198,186 | +0.63(+1.47%) |
Dec 15, 2015 | 42.65 | 42.70 | 42.43 | 42.55 | 119,990 | -0.07(-0.17%) |
Dec 14, 2015 | 42.51 | 42.64 | 42.24 | 42.62 | 63,466 | +0.23(+0.54%) |
Dec 11, 2015 | 42.61 | 42.71 | 42.32 | 42.39 | 283,901 | -0.66(-1.52%) |
Dec 10, 2015 | 43.17 | 43.30 | 43.02 | 43.05 | 125,511 | +0.00(+0.00%) |
Dec 09, 2015 | 43.17 | 43.44 | 42.82 | 43.05 | 106,089 | -0.13(-0.29%) |
Dec 08, 2015 | 43.07 | 43.24 | 42.93 | 43.17 | 75,986 | -0.52(-1.19%) |
Dec 07, 2015 | 43.77 | 43.81 | 43.57 | 43.69 | 70,860 | -0.45(-1.01%) |
Dec 04, 2015 | 43.74 | 44.18 | 43.70 | 44.14 | 108,157 | +0.45(+1.02%) |
Dec 03, 2015 | 43.94 | 43.94 | 43.48 | 43.69 | 146,859 | +0.15(+0.34%) |
Dec 02, 2015 | 43.81 | 43.87 | 43.48 | 43.55 | 132,127 | -0.38(-0.86%) |
Dec 01, 2015 | 43.78 | 43.92 | 43.78 | 43.92 | 65,377 | +0.48(+1.11%) |
Nov 30, 2015 | 43.39 | 43.52 | 43.11 | 43.44 | 79,531 | +0.25(+0.58%) |
Nov 27, 2015 | 43.21 | 43.23 | 43.13 | 43.19 | 56,530 | +0.00(+0.01%) |
Nov 25, 2015 | 43.17 | 43.19 | 43.19 | 43.19 | 65,145 | -0.07(-0.15%) |
Nov 24, 2015 | 42.99 | 43.32 | 42.96 | 43.25 | 90,475 | +0.07(+0.17%) |
Nov 23, 2015 | 43.31 | 43.40 | 43.05 | 43.18 | 98,056 | -0.18(-0.41%) |
Nov 20, 2015 | 43.58 | 43.70 | 43.36 | 43.36 | 40,010 | -0.06(-0.14%) |
Nov 19, 2015 | 43.46 | 43.57 | 43.40 | 43.42 | 58,209 | +0.14(+0.33%) |
Nov 18, 2015 | 42.96 | 43.28 | 42.93 | 43.28 | 67,208 | +0.51(+1.18%) |
Nov 17, 2015 | 42.85 | 42.99 | 42.69 | 42.77 | 67,724 | -0.13(-0.29%) |
Nov 16, 2015 | 42.46 | 42.90 | 42.35 | 42.90 | 91,159 | +0.54(+1.27%) |
Nov 13, 2015 | 42.55 | 42.57 | 42.34 | 42.36 | 60,460 | -0.17(-0.40%) |
Nov 12, 2015 | 42.70 | 42.77 | 42.52 | 42.53 | 45,428 | -0.42(-0.99%) |
Nov 11, 2015 | 43.08 | 43.08 | 42.93 | 42.96 | 51,847 | +0.16(+0.37%) |
Nov 10, 2015 | 42.64 | 42.84 | 42.53 | 42.80 | 48,437 | -0.13(-0.29%) |
Nov 09, 2015 | 42.95 | 43.11 | 42.75 | 42.93 | 98,068 | -0.29(-0.67%) |
Nov 06, 2015 | 43.11 | 43.22 | 42.96 | 43.22 | 100,105 | -0.15(-0.35%) |
Nov 05, 2015 | 43.47 | 43.52 | 43.26 | 43.37 | 66,076 | -0.05(-0.11%) |
Nov 04, 2015 | 43.55 | 43.55 | 43.27 | 43.42 | 237,746 | -0.36(-0.82%) |
Nov 03, 2015 | 43.55 | 43.87 | 43.48 | 43.78 | 109,462 | +0.08(+0.19%) |