Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 38.75 | 40.41 | 38.66 | 40.40 | 410,168 | +1.67(+4.33%) |
Jan 28, 2016 | 38.36 | 39.04 | 37.96 | 38.72 | 189,274 | +0.83(+2.19%) |
Jan 27, 2016 | 39.39 | 39.50 | 37.55 | 37.89 | 293,838 | -1.57(-3.97%) |
Jan 26, 2016 | 38.87 | 39.60 | 38.12 | 39.46 | 330,655 | +0.71(+1.82%) |
Jan 25, 2016 | 38.52 | 39.55 | 38.19 | 38.75 | 496,698 | +0.23(+0.59%) |
Jan 22, 2016 | 37.94 | 38.74 | 37.60 | 38.52 | 324,752 | +1.05(+2.80%) |
Jan 21, 2016 | 37.07 | 38.19 | 36.69 | 37.47 | 552,091 | +0.42(+1.13%) |
Jan 20, 2016 | 35.63 | 37.53 | 34.85 | 37.05 | 494,884 | +0.82(+2.27%) |
Jan 19, 2016 | 36.88 | 36.91 | 35.80 | 36.23 | 428,440 | -0.33(-0.90%) |
Jan 15, 2016 | 34.86 | 36.56 | 36.56 | 36.56 | 762,918 | +0.62(+1.74%) |
Jan 14, 2016 | 35.70 | 36.72 | 34.67 | 35.94 | 439,879 | +0.32(+0.89%) |
Jan 13, 2016 | 38.96 | 39.19 | 35.32 | 35.62 | 523,162 | -3.34(-8.56%) |
Jan 12, 2016 | 38.96 | 39.11 | 38.11 | 38.96 | 597,810 | +0.51(+1.34%) |
Jan 11, 2016 | 40.02 | 40.25 | 37.73 | 38.44 | 783,382 | -1.53(-3.83%) |
Jan 08, 2016 | 41.78 | 42.34 | 39.83 | 39.97 | 652,826 | -1.59(-3.82%) |
Jan 07, 2016 | 42.77 | 43.66 | 41.46 | 41.56 | 606,912 | -1.84(-4.24%) |
Jan 06, 2016 | 44.78 | 44.83 | 43.07 | 43.40 | 718,770 | -1.59(-3.54%) |
Jan 05, 2016 | 43.90 | 45.94 | 43.90 | 44.99 | 2,017,326 | +2.85(+6.76%) |
Jan 04, 2016 | 40.84 | 43.12 | 40.61 | 42.14 | 634,520 | +1.22(+2.99%) |
Dec 31, 2015 | 41.25 | 40.92 | 40.92 | 40.92 | 175,542 | -0.32(-0.78%) |
Dec 30, 2015 | 41.67 | 41.97 | 41.09 | 41.24 | 148,449 | -0.42(-1.01%) |
Dec 29, 2015 | 41.38 | 41.74 | 40.99 | 41.66 | 134,687 | +0.25(+0.60%) |
Dec 28, 2015 | 41.37 | 41.67 | 40.66 | 41.41 | 168,963 | -0.02(-0.05%) |
Dec 24, 2015 | 41.49 | 41.43 | 41.43 | 41.43 | 53,901 | -0.16(-0.40%) |
Dec 23, 2015 | 41.56 | 41.69 | 41.21 | 41.60 | 171,864 | +0.23(+0.55%) |
Dec 22, 2015 | 40.51 | 41.63 | 40.28 | 41.37 | 190,167 | +0.90(+2.22%) |
Dec 21, 2015 | 40.84 | 41.08 | 40.12 | 40.47 | 198,650 | -0.12(-0.29%) |
Dec 18, 2015 | 40.33 | 40.99 | 39.87 | 40.59 | 513,157 | +0.19(+0.46%) |
Dec 17, 2015 | 41.02 | 41.30 | 40.23 | 40.40 | 225,465 | -0.57(-1.39%) |
Dec 16, 2015 | 40.51 | 41.06 | 40.19 | 40.97 | 231,528 | +1.00(+2.49%) |
Dec 15, 2015 | 41.19 | 41.64 | 39.82 | 39.98 | 442,301 | -1.06(-2.59%) |
Dec 14, 2015 | 41.19 | 42.13 | 40.51 | 41.04 | 532,399 | +0.34(+0.84%) |
Dec 11, 2015 | 40.60 | 41.06 | 39.86 | 40.70 | 402,661 | -0.25(-0.62%) |
Dec 10, 2015 | 38.72 | 41.10 | 38.50 | 40.95 | 805,987 | +2.11(+5.44%) |
Dec 09, 2015 | 39.70 | 40.14 | 38.51 | 38.84 | 400,952 | -0.92(-2.31%) |
Dec 08, 2015 | 39.31 | 39.89 | 39.15 | 39.76 | 487,325 | +0.29(+0.73%) |
Dec 07, 2015 | 37.53 | 40.43 | 37.53 | 39.47 | 753,418 | +2.18(+5.85%) |
Dec 04, 2015 | 36.38 | 37.38 | 36.38 | 37.29 | 281,407 | +0.93(+2.57%) |
Dec 03, 2015 | 36.33 | 37.99 | 36.05 | 36.35 | 276,639 | +0.28(+0.78%) |
Dec 02, 2015 | 35.74 | 36.10 | 35.36 | 36.07 | 171,877 | +0.43(+1.21%) |
Dec 01, 2015 | 36.03 | 36.03 | 35.13 | 35.64 | 183,512 | -0.12(-0.35%) |
Nov 30, 2015 | 36.64 | 36.68 | 35.08 | 35.76 | 179,206 | -0.81(-2.21%) |
Nov 27, 2015 | 36.51 | 36.68 | 35.85 | 36.57 | 79,345 | +0.01(+0.02%) |
Nov 25, 2015 | 36.22 | 36.57 | 36.57 | 36.57 | 141,453 | +0.45(+1.25%) |
Nov 24, 2015 | 35.51 | 36.35 | 34.91 | 36.11 | 212,348 | +0.38(+1.08%) |
Nov 23, 2015 | 35.28 | 35.83 | 35.03 | 35.73 | 191,836 | +0.47(+1.34%) |
Nov 20, 2015 | 34.67 | 35.49 | 34.65 | 35.26 | 194,346 | +0.83(+2.41%) |
Nov 19, 2015 | 34.62 | 34.84 | 34.05 | 34.43 | 140,549 | -0.22(-0.63%) |
Nov 18, 2015 | 34.30 | 35.06 | 34.15 | 34.64 | 207,041 | +0.56(+1.65%) |
Nov 17, 2015 | 34.32 | 34.58 | 33.81 | 34.08 | 149,419 | -0.21(-0.60%) |
Nov 16, 2015 | 33.79 | 34.32 | 33.31 | 34.29 | 224,546 | +0.69(+2.04%) |
Nov 13, 2015 | 33.71 | 34.08 | 33.46 | 33.60 | 203,881 | -0.41(-1.19%) |
Nov 12, 2015 | 33.78 | 34.30 | 33.57 | 34.01 | 220,643 | +0.03(+0.10%) |
Nov 11, 2015 | 34.82 | 34.91 | 33.60 | 33.97 | 238,162 | -0.81(-2.34%) |
Nov 10, 2015 | 34.71 | 35.19 | 34.50 | 34.78 | 327,517 | +0.11(+0.32%) |
Nov 09, 2015 | 35.89 | 35.89 | 34.25 | 34.68 | 268,304 | -1.43(-3.97%) |
Nov 06, 2015 | 33.58 | 36.14 | 33.49 | 36.11 | 607,997 | +2.55(+7.59%) |
Nov 05, 2015 | 35.88 | 35.88 | 32.85 | 33.56 | 1,439,333 | -3.69(-9.90%) |
Nov 04, 2015 | 38.50 | 38.64 | 35.95 | 37.25 | 636,176 | -1.24(-3.23%) |
Nov 03, 2015 | 38.00 | 39.09 | 37.71 | 38.49 | 281,534 | +0.45(+1.18%) |