Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 39.42 | 39.54 | 39.39 | 39.51 | 31,312 | +0.11(+0.28%) |
Jan 28, 2016 | 39.33 | 39.48 | 39.31 | 39.40 | 25,890 | +0.05(+0.13%) |
Jan 27, 2016 | 39.35 | 39.42 | 39.35 | 39.35 | 7,761 | -0.09(-0.22%) |
Jan 26, 2016 | 39.38 | 39.48 | 39.32 | 39.44 | 3,082 | +0.27(+0.70%) |
Jan 25, 2016 | 39.42 | 39.42 | 39.16 | 39.16 | 31,987 | -0.08(-0.19%) |
Jan 22, 2016 | 39.25 | 39.37 | 39.14 | 39.24 | 25,121 | +0.09(+0.23%) |
Jan 21, 2016 | 39.23 | 39.31 | 39.10 | 39.15 | 7,723 | -0.16(-0.41%) |
Jan 20, 2016 | 39.34 | 39.56 | 39.17 | 39.31 | 18,986 | +0.01(+0.02%) |
Jan 19, 2016 | 39.28 | 39.38 | 39.18 | 39.30 | 9,640 | -0.06(-0.16%) |
Jan 15, 2016 | 39.44 | 39.37 | 39.37 | 39.37 | 88,005 | -0.00(-0.01%) |
Jan 14, 2016 | 39.43 | 39.43 | 39.28 | 39.37 | 13,109 | -0.06(-0.16%) |
Jan 13, 2016 | 39.41 | 39.46 | 39.38 | 39.43 | 15,813 | +0.06(+0.14%) |
Jan 12, 2016 | 39.39 | 39.49 | 39.31 | 39.38 | 10,118 | +0.10(+0.25%) |
Jan 11, 2016 | 39.50 | 39.50 | 39.11 | 39.28 | 20,949 | -0.17(-0.42%) |
Jan 08, 2016 | 39.41 | 39.50 | 39.40 | 39.44 | 25,033 | +0.07(+0.17%) |
Jan 07, 2016 | 39.35 | 39.40 | 39.32 | 39.38 | 7,928 | -0.04(-0.10%) |
Jan 06, 2016 | 39.39 | 39.45 | 39.33 | 39.42 | 9,157 | +0.19(+0.49%) |
Jan 05, 2016 | 39.23 | 39.37 | 39.22 | 39.22 | 47,105 | -0.06(-0.15%) |
Jan 04, 2016 | 39.38 | 39.48 | 39.27 | 39.28 | 100,920 | +0.06(+0.16%) |
Dec 31, 2015 | 39.33 | 39.22 | 39.22 | 39.22 | 36,921 | -0.09(-0.22%) |
Dec 30, 2015 | 39.25 | 39.35 | 39.14 | 39.31 | 25,008 | +0.03(+0.07%) |
Dec 29, 2015 | 39.36 | 39.39 | 39.27 | 39.28 | 25,862 | -0.08(-0.21%) |
Dec 28, 2015 | 39.36 | 39.45 | 39.29 | 39.36 | 45,370 | +0.01(+0.02%) |
Dec 24, 2015 | 39.35 | 39.35 | 39.35 | 39.35 | 67,268 | +0.13(+0.34%) |
Dec 23, 2015 | 39.20 | 39.28 | 39.18 | 39.22 | 12,370 | -0.01(-0.02%) |
Dec 22, 2015 | 39.31 | 39.38 | 39.21 | 39.23 | 34,118 | -0.11(-0.27%) |
Dec 21, 2015 | 39.44 | 39.48 | 39.30 | 39.34 | 32,609 | -0.19(-0.48%) |
Dec 18, 2015 | 39.47 | 39.53 | 39.36 | 39.53 | 12,840 | +0.14(+0.37%) |
Dec 17, 2015 | 39.41 | 39.41 | 39.34 | 39.38 | 10,124 | +0.04(+0.11%) |
Dec 16, 2015 | 39.34 | 39.40 | 39.24 | 39.34 | 53,745 | +0.03(+0.07%) |
Dec 15, 2015 | 39.31 | 39.37 | 39.12 | 39.31 | 47,488 | -0.12(-0.31%) |
Dec 14, 2015 | 39.44 | 39.55 | 39.32 | 39.44 | 28,443 | -0.12(-0.29%) |
Dec 11, 2015 | 39.57 | 39.59 | 39.50 | 39.55 | 23,596 | +0.01(+0.01%) |
Dec 10, 2015 | 39.57 | 39.57 | 39.39 | 39.55 | 63,055 | +0.02(+0.05%) |
Dec 09, 2015 | 39.48 | 39.53 | 39.48 | 39.53 | 14,187 | +0.00(+0.00%) |
Dec 08, 2015 | 39.58 | 39.60 | 39.51 | 39.53 | 41,101 | -0.02(-0.05%) |
Dec 07, 2015 | 39.50 | 39.82 | 39.50 | 39.55 | 162,162 | +0.09(+0.23%) |
Dec 04, 2015 | 39.46 | 39.49 | 39.34 | 39.46 | 42,362 | +0.04(+0.10%) |
Dec 03, 2015 | 39.53 | 39.54 | 39.38 | 39.42 | 18,164 | -0.26(-0.67%) |
Dec 02, 2015 | 39.64 | 39.68 | 39.64 | 39.68 | 20,647 | +0.04(+0.09%) |
Dec 01, 2015 | 39.47 | 39.86 | 39.47 | 39.64 | 44,992 | +0.12(+0.30%) |
Nov 30, 2015 | 39.51 | 39.67 | 39.46 | 39.53 | 32,257 | +0.00(+0.01%) |
Nov 27, 2015 | 39.54 | 39.59 | 39.51 | 39.52 | 24,660 | +0.02(+0.05%) |
Nov 25, 2015 | 39.50 | 39.50 | 39.50 | 39.50 | 98,357 | -0.05(-0.13%) |
Nov 24, 2015 | 39.48 | 39.55 | 39.44 | 39.55 | 66,964 | +0.11(+0.28%) |
Nov 23, 2015 | 39.45 | 39.50 | 39.39 | 39.44 | 21,433 | -0.02(-0.05%) |
Nov 20, 2015 | 39.51 | 39.53 | 39.45 | 39.46 | 16,637 | -0.00(-0.01%) |
Nov 19, 2015 | 39.52 | 39.52 | 39.46 | 39.47 | 169,555 | +0.00(+0.01%) |
Nov 18, 2015 | 39.50 | 39.50 | 39.44 | 39.46 | 23,119 | -0.01(-0.01%) |
Nov 17, 2015 | 39.42 | 39.51 | 39.40 | 39.47 | 18,211 | -0.02(-0.04%) |
Nov 16, 2015 | 39.50 | 39.52 | 39.46 | 39.49 | 14,576 | +0.01(+0.03%) |
Nov 13, 2015 | 39.46 | 39.81 | 39.42 | 39.48 | 12,221 | +0.04(+0.09%) |
Nov 12, 2015 | 39.35 | 39.63 | 39.33 | 39.44 | 25,045 | +0.09(+0.24%) |
Nov 11, 2015 | 39.35 | 39.35 | 39.33 | 39.35 | 20,508 | +0.03(+0.07%) |
Nov 10, 2015 | 39.32 | 39.36 | 39.32 | 39.32 | 6,045 | +0.05(+0.12%) |
Nov 09, 2015 | 39.27 | 39.49 | 39.21 | 39.27 | 24,313 | -0.08(-0.20%) |
Nov 06, 2015 | 39.37 | 39.46 | 39.29 | 39.35 | 13,128 | -0.17(-0.44%) |
Nov 05, 2015 | 39.55 | 39.72 | 39.47 | 39.52 | 15,590 | -0.02(-0.04%) |
Nov 04, 2015 | 39.57 | 39.76 | 39.52 | 39.54 | 23,106 | -0.02(-0.06%) |
Nov 03, 2015 | 39.59 | 39.59 | 39.53 | 39.56 | 12,173 | -0.04(-0.11%) |