Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 38.41 | 39.89 | 38.41 | 39.86 | 263,049 | +1.74(+4.56%) |
Jan 28, 2016 | 37.92 | 38.54 | 37.53 | 38.12 | 136,638 | +0.84(+2.26%) |
Jan 27, 2016 | 37.19 | 38.14 | 36.93 | 37.27 | 106,488 | -0.11(-0.29%) |
Jan 26, 2016 | 36.14 | 37.76 | 35.85 | 37.38 | 111,131 | +1.53(+4.28%) |
Jan 25, 2016 | 36.41 | 36.53 | 35.70 | 35.85 | 118,521 | -0.66(-1.82%) |
Jan 22, 2016 | 36.70 | 37.93 | 35.89 | 36.51 | 156,578 | +0.36(+0.99%) |
Jan 21, 2016 | 35.71 | 36.84 | 35.33 | 36.15 | 180,056 | +0.53(+1.48%) |
Jan 20, 2016 | 35.25 | 35.94 | 33.64 | 35.63 | 242,015 | -0.16(-0.45%) |
Jan 19, 2016 | 36.93 | 36.93 | 35.03 | 35.79 | 359,935 | -0.75(-2.06%) |
Jan 15, 2016 | 36.03 | 36.54 | 36.54 | 36.54 | 137,796 | -0.40(-1.09%) |
Jan 14, 2016 | 36.92 | 37.45 | 36.14 | 36.94 | 153,927 | +0.13(+0.34%) |
Jan 13, 2016 | 38.26 | 38.81 | 36.70 | 36.82 | 149,142 | -1.44(-3.77%) |
Jan 12, 2016 | 39.13 | 39.30 | 37.31 | 38.26 | 208,601 | -0.60(-1.55%) |
Jan 11, 2016 | 39.83 | 39.85 | 38.64 | 38.86 | 235,557 | -0.91(-2.30%) |
Jan 08, 2016 | 40.59 | 40.95 | 39.51 | 39.78 | 221,293 | -0.67(-1.66%) |
Jan 07, 2016 | 41.14 | 41.64 | 39.98 | 40.45 | 216,840 | -1.82(-4.30%) |
Jan 06, 2016 | 38.37 | 43.11 | 38.01 | 42.27 | 699,916 | +3.44(+8.86%) |
Jan 05, 2016 | 38.50 | 38.95 | 36.86 | 38.83 | 259,124 | +0.31(+0.81%) |
Jan 04, 2016 | 38.71 | 38.98 | 38.05 | 38.51 | 173,148 | -0.78(-1.98%) |
Dec 31, 2015 | 39.98 | 39.29 | 39.29 | 39.29 | 88,479 | -0.71(-1.77%) |
Dec 30, 2015 | 40.10 | 40.84 | 39.83 | 40.00 | 75,390 | -0.30(-0.73%) |
Dec 29, 2015 | 39.97 | 40.36 | 39.41 | 40.30 | 100,009 | +0.54(+1.35%) |
Dec 28, 2015 | 40.21 | 40.56 | 39.46 | 39.76 | 104,009 | -0.76(-1.88%) |
Dec 24, 2015 | 40.32 | 40.52 | 40.52 | 40.52 | 92,942 | +0.17(+0.42%) |
Dec 23, 2015 | 40.67 | 40.75 | 40.07 | 40.35 | 192,108 | +0.12(+0.29%) |
Dec 22, 2015 | 38.99 | 40.35 | 38.69 | 40.23 | 83,541 | +1.31(+3.36%) |
Dec 21, 2015 | 39.26 | 39.52 | 38.63 | 38.92 | 118,268 | -0.13(-0.34%) |
Dec 18, 2015 | 39.39 | 39.46 | 38.59 | 39.06 | 440,421 | -0.41(-1.04%) |
Dec 17, 2015 | 40.40 | 40.48 | 39.39 | 39.47 | 126,816 | -0.82(-2.02%) |
Dec 16, 2015 | 39.88 | 40.40 | 39.67 | 40.29 | 137,466 | +0.58(+1.47%) |
Dec 15, 2015 | 40.31 | 40.47 | 39.54 | 39.70 | 132,444 | -0.38(-0.94%) |
Dec 14, 2015 | 40.74 | 41.11 | 39.68 | 40.08 | 165,357 | -0.68(-1.67%) |
Dec 11, 2015 | 40.73 | 41.02 | 40.46 | 40.76 | 132,072 | -0.61(-1.47%) |
Dec 10, 2015 | 41.22 | 41.91 | 41.22 | 41.37 | 98,447 | +0.11(+0.26%) |
Dec 09, 2015 | 41.98 | 42.34 | 40.96 | 41.26 | 341,908 | -1.11(-2.62%) |
Dec 08, 2015 | 43.14 | 43.37 | 42.28 | 42.37 | 138,949 | -1.28(-2.94%) |
Dec 07, 2015 | 45.28 | 45.28 | 43.57 | 43.66 | 240,423 | -1.86(-4.08%) |
Dec 04, 2015 | 45.06 | 45.72 | 44.75 | 45.51 | 217,755 | +0.47(+1.03%) |
Dec 03, 2015 | 46.25 | 46.37 | 44.99 | 45.05 | 103,864 | -1.16(-2.50%) |
Dec 02, 2015 | 45.88 | 46.69 | 45.75 | 46.20 | 310,476 | +0.21(+0.45%) |
Dec 01, 2015 | 45.18 | 46.25 | 45.13 | 46.00 | 187,144 | +1.06(+2.35%) |
Nov 30, 2015 | 44.88 | 45.25 | 44.56 | 44.94 | 220,611 | +0.12(+0.26%) |
Nov 27, 2015 | 44.90 | 45.01 | 44.30 | 44.82 | 70,914 | -0.16(-0.36%) |
Nov 25, 2015 | 45.77 | 44.98 | 44.98 | 44.98 | 139,916 | -0.82(-1.78%) |
Nov 24, 2015 | 44.33 | 45.98 | 43.98 | 45.80 | 156,112 | +1.39(+3.14%) |
Nov 23, 2015 | 43.85 | 44.59 | 43.61 | 44.41 | 85,875 | +0.58(+1.32%) |
Nov 20, 2015 | 44.11 | 44.16 | 43.62 | 43.83 | 192,261 | -0.01(-0.02%) |
Nov 19, 2015 | 43.97 | 44.07 | 43.59 | 43.83 | 124,990 | -0.13(-0.30%) |
Nov 18, 2015 | 43.92 | 44.26 | 43.56 | 43.97 | 268,901 | +0.13(+0.31%) |
Nov 17, 2015 | 43.88 | 44.31 | 43.38 | 43.83 | 186,297 | -0.10(-0.22%) |
Nov 16, 2015 | 43.78 | 44.45 | 43.33 | 43.93 | 313,738 | +0.13(+0.31%) |
Nov 13, 2015 | 43.79 | 44.34 | 43.61 | 43.80 | 258,424 | -0.12(-0.26%) |
Nov 12, 2015 | 44.83 | 45.30 | 43.76 | 43.91 | 121,038 | -1.43(-3.15%) |
Nov 11, 2015 | 45.96 | 45.96 | 44.85 | 45.34 | 104,986 | -0.41(-0.90%) |
Nov 10, 2015 | 45.45 | 45.77 | 44.59 | 45.75 | 152,553 | +0.15(+0.33%) |
Nov 09, 2015 | 45.88 | 45.88 | 44.73 | 45.60 | 142,333 | -0.27(-0.58%) |
Nov 06, 2015 | 45.83 | 46.37 | 45.16 | 45.87 | 151,411 | -0.26(-0.56%) |
Nov 05, 2015 | 46.28 | 46.68 | 45.39 | 46.13 | 149,779 | -0.15(-0.33%) |
Nov 04, 2015 | 46.40 | 46.86 | 46.06 | 46.28 | 201,800 | -0.09(-0.19%) |
Nov 03, 2015 | 45.90 | 47.23 | 45.69 | 46.37 | 240,142 | +0.52(+1.13%) |