Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 43.13 | 44.99 | 43.04 | 44.68 | 1,271,588 | +1.59(+3.68%) |
Jan 28, 2016 | 42.68 | 43.11 | 42.35 | 43.09 | 954,913 | +0.94(+2.24%) |
Jan 27, 2016 | 42.27 | 42.91 | 41.78 | 42.15 | 995,375 | -0.18(-0.42%) |
Jan 26, 2016 | 40.75 | 42.38 | 40.64 | 42.33 | 614,229 | +1.83(+4.51%) |
Jan 25, 2016 | 41.39 | 41.61 | 40.34 | 40.50 | 588,531 | -1.12(-2.70%) |
Jan 22, 2016 | 41.04 | 41.89 | 40.64 | 41.62 | 877,451 | +1.26(+3.13%) |
Jan 21, 2016 | 39.96 | 40.92 | 39.91 | 40.36 | 1,162,997 | +0.33(+0.83%) |
Jan 20, 2016 | 40.05 | 40.43 | 39.24 | 40.03 | 1,591,194 | -0.57(-1.39%) |
Jan 19, 2016 | 41.34 | 41.42 | 40.33 | 40.60 | 1,089,704 | -0.43(-1.04%) |
Jan 15, 2016 | 40.56 | 41.02 | 41.02 | 41.02 | 1,303,933 | -0.42(-1.01%) |
Jan 14, 2016 | 41.04 | 41.56 | 40.31 | 41.45 | 1,095,620 | +0.46(+1.11%) |
Jan 13, 2016 | 41.36 | 42.07 | 40.91 | 40.99 | 1,130,995 | -0.30(-0.72%) |
Jan 12, 2016 | 41.09 | 41.31 | 40.72 | 41.29 | 998,847 | +0.48(+1.18%) |
Jan 11, 2016 | 40.85 | 41.17 | 40.39 | 40.80 | 999,360 | +0.00(+0.00%) |
Jan 08, 2016 | 41.55 | 42.12 | 40.60 | 40.80 | 912,783 | -0.52(-1.25%) |
Jan 07, 2016 | 40.29 | 41.99 | 40.28 | 41.32 | 1,929,233 | +0.05(+0.13%) |
Jan 06, 2016 | 38.78 | 41.92 | 38.36 | 41.27 | 3,738,296 | +2.55(+6.59%) |
Jan 05, 2016 | 38.69 | 38.86 | 37.83 | 38.71 | 1,060,193 | +0.02(+0.05%) |
Jan 04, 2016 | 38.08 | 38.69 | 37.09 | 38.69 | 914,653 | +0.18(+0.46%) |
Dec 31, 2015 | 39.06 | 38.51 | 38.51 | 38.51 | 414,776 | -0.74(-1.88%) |
Dec 30, 2015 | 39.21 | 39.47 | 39.16 | 39.25 | 298,573 | -0.06(-0.16%) |
Dec 29, 2015 | 39.42 | 39.73 | 38.95 | 39.32 | 419,353 | +0.19(+0.49%) |
Dec 28, 2015 | 39.29 | 39.33 | 38.92 | 39.12 | 266,304 | -0.31(-0.78%) |
Dec 24, 2015 | 39.53 | 39.43 | 39.43 | 39.43 | 140,547 | -0.10(-0.24%) |
Dec 23, 2015 | 38.97 | 39.54 | 38.82 | 39.53 | 332,136 | +0.81(+2.10%) |
Dec 22, 2015 | 37.99 | 38.73 | 37.71 | 38.71 | 802,716 | +0.70(+1.85%) |
Dec 21, 2015 | 37.84 | 38.21 | 37.59 | 38.01 | 848,048 | +0.32(+0.85%) |
Dec 18, 2015 | 37.54 | 37.84 | 37.32 | 37.69 | 1,151,858 | +0.03(+0.09%) |
Dec 17, 2015 | 38.77 | 38.96 | 37.63 | 37.65 | 905,933 | -1.02(-2.64%) |
Dec 16, 2015 | 39.16 | 39.26 | 38.28 | 38.67 | 846,127 | -0.26(-0.67%) |
Dec 15, 2015 | 39.40 | 39.86 | 38.84 | 38.93 | 747,793 | -1.15(-2.87%) |
Dec 14, 2015 | 40.16 | 40.48 | 39.47 | 40.08 | 403,161 | -0.07(-0.17%) |
Dec 11, 2015 | 40.41 | 40.50 | 40.07 | 40.15 | 311,516 | -0.59(-1.45%) |
Dec 10, 2015 | 40.59 | 40.95 | 40.47 | 40.74 | 380,133 | +0.15(+0.37%) |
Dec 09, 2015 | 40.25 | 41.26 | 40.15 | 40.59 | 674,289 | +0.00(+0.00%) |
Dec 08, 2015 | 41.46 | 41.49 | 40.53 | 40.59 | 1,090,900 | -1.40(-3.34%) |
Dec 07, 2015 | 42.39 | 42.51 | 41.83 | 41.99 | 526,460 | -0.59(-1.38%) |
Dec 04, 2015 | 42.03 | 42.77 | 41.90 | 42.58 | 636,598 | +0.51(+1.20%) |
Dec 03, 2015 | 42.46 | 42.59 | 41.57 | 42.07 | 695,450 | -0.26(-0.61%) |
Dec 02, 2015 | 42.32 | 42.68 | 42.16 | 42.33 | 582,530 | -0.10(-0.24%) |
Dec 01, 2015 | 42.28 | 42.56 | 42.16 | 42.44 | 550,946 | +0.21(+0.49%) |
Nov 30, 2015 | 42.09 | 42.32 | 41.86 | 42.23 | 416,174 | +0.31(+0.73%) |
Nov 27, 2015 | 41.86 | 42.06 | 41.62 | 41.92 | 117,342 | +0.01(+0.03%) |
Nov 25, 2015 | 41.70 | 41.91 | 41.91 | 41.91 | 366,417 | +0.16(+0.38%) |
Nov 24, 2015 | 41.53 | 41.94 | 41.46 | 41.75 | 337,447 | -0.03(-0.08%) |
Nov 23, 2015 | 41.49 | 41.86 | 41.34 | 41.79 | 369,225 | +0.23(+0.54%) |
Nov 20, 2015 | 41.52 | 41.88 | 41.48 | 41.56 | 270,432 | +0.21(+0.50%) |
Nov 19, 2015 | 41.61 | 41.75 | 41.10 | 41.36 | 441,876 | -0.40(-0.97%) |
Nov 18, 2015 | 41.16 | 41.81 | 40.92 | 41.76 | 789,353 | +0.76(+1.85%) |
Nov 17, 2015 | 41.33 | 41.67 | 40.79 | 41.00 | 479,581 | -0.31(-0.76%) |
Nov 16, 2015 | 41.10 | 41.62 | 40.73 | 41.31 | 400,345 | +0.16(+0.40%) |
Nov 13, 2015 | 40.85 | 41.61 | 40.74 | 41.15 | 483,409 | +0.15(+0.37%) |
Nov 12, 2015 | 41.96 | 42.51 | 40.97 | 41.00 | 776,477 | -1.16(-2.74%) |
Nov 11, 2015 | 42.48 | 42.62 | 41.90 | 42.16 | 407,100 | -0.27(-0.65%) |
Nov 10, 2015 | 42.70 | 42.81 | 41.92 | 42.43 | 828,801 | -0.35(-0.82%) |
Nov 09, 2015 | 43.42 | 43.63 | 42.57 | 42.78 | 389,108 | -0.76(-1.74%) |
Nov 06, 2015 | 43.58 | 43.72 | 42.98 | 43.54 | 396,208 | -0.07(-0.16%) |
Nov 05, 2015 | 43.49 | 43.85 | 43.12 | 43.61 | 740,700 | +0.04(+0.09%) |
Nov 04, 2015 | 43.90 | 44.31 | 43.51 | 43.57 | 541,265 | -0.23(-0.53%) |
Nov 03, 2015 | 43.48 | 43.89 | 43.15 | 43.80 | 848,611 | +0.34(+0.78%) |