Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 41.77 | 42.05 | 38.47 | 40.49 | 4,056,503 | -0.97(-2.34%) |
Jan 28, 2016 | 41.55 | 42.44 | 41.21 | 41.47 | 1,649,150 | +1.12(+2.78%) |
Jan 27, 2016 | 40.05 | 41.54 | 38.67 | 40.34 | 1,029,477 | -0.20(-0.50%) |
Jan 26, 2016 | 39.34 | 40.57 | 39.01 | 40.55 | 1,258,551 | +1.57(+4.02%) |
Jan 25, 2016 | 40.05 | 40.46 | 38.62 | 38.98 | 1,176,053 | -1.76(-4.33%) |
Jan 22, 2016 | 40.00 | 41.18 | 39.78 | 40.74 | 1,548,271 | +2.10(+5.44%) |
Jan 21, 2016 | 37.66 | 39.12 | 37.00 | 38.64 | 901,311 | +1.10(+2.94%) |
Jan 20, 2016 | 37.34 | 38.01 | 36.01 | 37.54 | 1,245,556 | -0.85(-2.20%) |
Jan 19, 2016 | 40.05 | 40.45 | 37.71 | 38.38 | 946,260 | -1.27(-3.21%) |
Jan 15, 2016 | 36.81 | 39.66 | 39.66 | 39.66 | 854,126 | -0.70(-1.74%) |
Jan 14, 2016 | 39.30 | 40.67 | 38.20 | 40.36 | 1,070,267 | +1.21(+3.09%) |
Jan 13, 2016 | 41.37 | 41.37 | 38.69 | 39.15 | 1,093,754 | -1.59(-3.91%) |
Jan 12, 2016 | 41.07 | 41.43 | 39.46 | 40.74 | 1,386,459 | +0.53(+1.33%) |
Jan 11, 2016 | 42.33 | 42.33 | 39.61 | 40.21 | 1,536,567 | -1.89(-4.48%) |
Jan 08, 2016 | 43.49 | 43.51 | 42.06 | 42.10 | 834,631 | -0.87(-2.03%) |
Jan 07, 2016 | 43.70 | 43.92 | 42.56 | 42.97 | 1,188,877 | -2.04(-4.53%) |
Jan 06, 2016 | 46.13 | 46.18 | 44.55 | 45.01 | 829,269 | -2.32(-4.89%) |
Jan 05, 2016 | 47.72 | 48.07 | 46.55 | 47.32 | 802,772 | -0.40(-0.84%) |
Jan 04, 2016 | 48.02 | 48.14 | 46.44 | 47.72 | 726,096 | -0.64(-1.33%) |
Dec 31, 2015 | 48.48 | 48.37 | 48.37 | 48.37 | 309,866 | -0.44(-0.89%) |
Dec 30, 2015 | 49.07 | 49.31 | 48.66 | 48.80 | 286,071 | -0.76(-1.53%) |
Dec 29, 2015 | 49.42 | 49.68 | 48.78 | 49.56 | 323,267 | +0.82(+1.68%) |
Dec 28, 2015 | 49.01 | 49.29 | 48.24 | 48.74 | 271,533 | -0.77(-1.55%) |
Dec 24, 2015 | 50.22 | 49.51 | 49.51 | 49.51 | 286,955 | -1.11(-2.20%) |
Dec 23, 2015 | 48.71 | 50.65 | 48.71 | 50.62 | 644,445 | +2.48(+5.16%) |
Dec 22, 2015 | 47.90 | 48.27 | 47.60 | 48.13 | 600,904 | +0.51(+1.07%) |
Dec 21, 2015 | 47.87 | 48.53 | 47.10 | 47.63 | 682,306 | +0.13(+0.28%) |
Dec 18, 2015 | 47.86 | 48.52 | 47.44 | 47.49 | 661,116 | -0.31(-0.65%) |
Dec 17, 2015 | 48.76 | 49.15 | 47.53 | 47.80 | 614,449 | -1.18(-2.40%) |
Dec 16, 2015 | 48.48 | 49.36 | 48.24 | 48.98 | 829,429 | +0.88(+1.83%) |
Dec 15, 2015 | 47.82 | 48.26 | 47.31 | 48.10 | 844,754 | +1.03(+2.19%) |
Dec 14, 2015 | 47.97 | 47.97 | 46.27 | 47.07 | 700,270 | -1.06(-2.20%) |
Dec 11, 2015 | 48.24 | 48.57 | 47.83 | 48.13 | 684,926 | -1.10(-2.23%) |
Dec 10, 2015 | 49.64 | 50.06 | 48.94 | 49.22 | 421,835 | -0.82(-1.64%) |
Dec 09, 2015 | 49.25 | 51.10 | 49.10 | 50.04 | 720,454 | +1.26(+2.57%) |
Dec 08, 2015 | 49.18 | 49.88 | 47.94 | 48.78 | 821,202 | -1.16(-2.32%) |
Dec 07, 2015 | 51.19 | 51.37 | 49.43 | 49.94 | 1,086,763 | -1.94(-3.74%) |
Dec 04, 2015 | 51.68 | 52.47 | 50.85 | 51.88 | 624,562 | -0.20(-0.39%) |
Dec 03, 2015 | 52.68 | 53.26 | 51.65 | 52.09 | 573,451 | -0.26(-0.49%) |
Dec 02, 2015 | 53.80 | 53.89 | 52.18 | 52.35 | 624,915 | -1.45(-2.70%) |
Dec 01, 2015 | 53.69 | 53.84 | 53.03 | 53.80 | 619,307 | +0.49(+0.92%) |
Nov 30, 2015 | 53.20 | 53.77 | 53.13 | 53.31 | 550,472 | +0.25(+0.47%) |
Nov 27, 2015 | 53.17 | 53.31 | 52.40 | 53.06 | 231,584 | -0.23(-0.43%) |
Nov 25, 2015 | 53.46 | 53.29 | 53.29 | 53.29 | 306,066 | -0.46(-0.86%) |
Nov 24, 2015 | 53.04 | 53.99 | 52.45 | 53.75 | 1,155,263 | +1.22(+2.32%) |
Nov 23, 2015 | 52.49 | 53.55 | 52.07 | 52.53 | 951,279 | -0.02(-0.03%) |
Nov 20, 2015 | 53.29 | 54.34 | 52.41 | 52.55 | 482,976 | -0.51(-0.95%) |
Nov 19, 2015 | 53.20 | 54.11 | 52.30 | 53.06 | 828,550 | -0.16(-0.30%) |
Nov 18, 2015 | 53.11 | 53.30 | 52.39 | 53.22 | 703,709 | +0.80(+1.52%) |
Nov 17, 2015 | 52.49 | 53.21 | 51.88 | 52.42 | 575,547 | -0.08(-0.15%) |
Nov 16, 2015 | 50.99 | 52.61 | 50.99 | 52.50 | 1,206,318 | +1.36(+2.66%) |
Nov 13, 2015 | 51.00 | 51.55 | 50.19 | 51.14 | 1,111,427 | +0.19(+0.37%) |
Nov 12, 2015 | 53.43 | 53.51 | 50.90 | 50.95 | 714,529 | -1.85(-3.50%) |
Nov 11, 2015 | 53.94 | 54.11 | 52.76 | 52.80 | 532,200 | -0.98(-1.82%) |
Nov 10, 2015 | 53.58 | 54.03 | 52.69 | 53.78 | 754,651 | -0.03(-0.05%) |
Nov 09, 2015 | 54.32 | 55.32 | 52.91 | 53.80 | 668,658 | -0.55(-1.01%) |
Nov 06, 2015 | 53.09 | 54.51 | 52.76 | 54.35 | 1,104,159 | +0.93(+1.74%) |
Nov 05, 2015 | 53.59 | 54.08 | 52.47 | 53.42 | 819,736 | -0.95(-1.75%) |
Nov 04, 2015 | 55.26 | 56.42 | 54.28 | 54.37 | 1,370,997 | -0.75(-1.35%) |
Nov 03, 2015 | 53.52 | 56.38 | 52.23 | 55.12 | 1,799,167 | +1.60(+2.99%) |