Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 37.57 | 38.44 | 37.57 | 38.37 | 247,878 | +0.81(+2.16%) |
Jan 28, 2016 | 37.72 | 37.75 | 37.29 | 37.56 | 225,643 | -0.06(-0.16%) |
Jan 27, 2016 | 38.11 | 38.31 | 37.41 | 37.62 | 360,637 | -0.60(-1.56%) |
Jan 26, 2016 | 37.93 | 38.29 | 37.74 | 38.22 | 474,761 | +0.39(+1.02%) |
Jan 25, 2016 | 38.36 | 38.37 | 37.78 | 37.83 | 156,823 | -0.64(-1.66%) |
Jan 22, 2016 | 38.16 | 38.52 | 38.08 | 38.47 | 456,045 | +0.89(+2.37%) |
Jan 21, 2016 | 37.71 | 38.07 | 37.43 | 37.58 | 364,850 | -0.10(-0.27%) |
Jan 20, 2016 | 37.28 | 38.04 | 36.50 | 37.68 | 1,407,079 | -0.07(-0.19%) |
Jan 19, 2016 | 38.07 | 38.21 | 37.41 | 37.75 | 1,498,126 | +0.01(+0.03%) |
Jan 15, 2016 | 37.57 | 37.74 | 37.74 | 37.74 | 700,400 | -0.60(-1.56%) |
Jan 14, 2016 | 38.01 | 38.64 | 37.48 | 38.34 | 972,485 | +0.45(+1.19%) |
Jan 13, 2016 | 39.13 | 39.17 | 37.79 | 37.89 | 1,329,316 | -1.16(-2.97%) |
Jan 12, 2016 | 38.93 | 39.19 | 38.52 | 39.05 | 983,056 | +0.44(+1.14%) |
Jan 11, 2016 | 38.91 | 39.06 | 38.16 | 38.61 | 2,189,676 | -0.11(-0.28%) |
Jan 08, 2016 | 39.35 | 39.45 | 38.67 | 38.72 | 1,159,595 | -0.45(-1.15%) |
Jan 07, 2016 | 39.54 | 39.84 | 39.12 | 39.17 | 725,506 | -0.96(-2.39%) |
Jan 06, 2016 | 40.06 | 40.36 | 39.88 | 40.13 | 301,426 | -0.46(-1.13%) |
Jan 05, 2016 | 40.59 | 40.74 | 40.41 | 40.59 | 432,235 | +0.12(+0.30%) |
Jan 04, 2016 | 40.77 | 40.80 | 40.14 | 40.47 | 1,264,339 | -0.90(-2.18%) |
Dec 31, 2015 | 41.70 | 41.37 | 41.37 | 41.37 | 321,600 | -0.47(-1.12%) |
Dec 30, 2015 | 42.07 | 42.09 | 41.81 | 41.84 | 200,577 | -0.26(-0.62%) |
Dec 29, 2015 | 41.86 | 42.16 | 41.86 | 42.10 | 258,692 | +0.39(+0.94%) |
Dec 28, 2015 | 41.50 | 41.71 | 41.35 | 41.71 | 209,726 | +0.06(+0.14%) |
Dec 24, 2015 | 41.69 | 41.65 | 41.65 | 41.65 | 98,100 | -0.11(-0.26%) |
Dec 23, 2015 | 41.66 | 41.77 | 41.52 | 41.76 | 226,352 | +0.35(+0.85%) |
Dec 22, 2015 | 41.35 | 41.51 | 40.99 | 41.41 | 455,837 | +0.23(+0.56%) |
Dec 21, 2015 | 41.18 | 41.34 | 40.97 | 41.18 | 393,196 | +0.23(+0.56%) |
Dec 18, 2015 | 41.43 | 41.43 | 40.95 | 40.95 | 93,895 | -0.62(-1.49%) |
Dec 17, 2015 | 42.19 | 42.21 | 41.57 | 41.57 | 276,396 | -0.52(-1.24%) |
Dec 16, 2015 | 41.75 | 42.18 | 41.58 | 42.09 | 701,223 | +0.54(+1.30%) |
Dec 15, 2015 | 41.62 | 41.70 | 41.39 | 41.55 | 360,393 | +0.19(+0.46%) |
Dec 14, 2015 | 41.19 | 41.36 | 40.84 | 41.36 | 211,029 | +0.15(+0.36%) |
Dec 11, 2015 | 41.53 | 41.66 | 41.11 | 41.21 | 183,484 | -0.78(-1.86%) |
Dec 10, 2015 | 41.94 | 42.18 | 41.86 | 41.99 | 190,139 | +0.08(+0.19%) |
Dec 09, 2015 | 42.29 | 42.65 | 41.82 | 41.91 | 292,166 | -0.49(-1.16%) |
Dec 08, 2015 | 42.11 | 42.53 | 42.06 | 42.40 | 158,578 | -0.02(-0.05%) |
Dec 07, 2015 | 42.54 | 42.55 | 42.27 | 42.42 | 181,127 | -0.21(-0.49%) |
Dec 04, 2015 | 41.91 | 42.65 | 41.91 | 42.63 | 114,087 | +0.80(+1.91%) |
Dec 03, 2015 | 42.61 | 42.67 | 41.65 | 41.83 | 253,998 | -0.68(-1.60%) |
Dec 02, 2015 | 42.79 | 42.88 | 42.45 | 42.51 | 332,508 | -0.27(-0.63%) |
Dec 01, 2015 | 42.67 | 42.87 | 42.56 | 42.78 | 509,974 | +0.27(+0.64%) |
Nov 30, 2015 | 42.87 | 42.90 | 42.45 | 42.51 | 215,233 | -0.33(-0.77%) |
Nov 27, 2015 | 42.78 | 42.89 | 42.68 | 42.84 | 35,086 | +0.08(+0.19%) |
Nov 25, 2015 | 42.65 | 42.76 | 42.76 | 42.76 | 198,500 | +0.16(+0.38%) |
Nov 24, 2015 | 42.32 | 42.64 | 42.16 | 42.60 | 238,341 | +0.00(+0.00%) |
Nov 23, 2015 | 42.51 | 42.82 | 42.49 | 42.60 | 211,295 | +0.10(+0.24%) |
Nov 20, 2015 | 42.46 | 42.68 | 42.43 | 42.50 | 219,381 | +0.25(+0.59%) |
Nov 19, 2015 | 42.23 | 42.45 | 42.23 | 42.25 | 251,077 | +0.02(+0.05%) |
Nov 18, 2015 | 41.69 | 42.26 | 41.61 | 42.23 | 227,878 | +0.71(+1.71%) |
Nov 17, 2015 | 41.63 | 41.86 | 41.47 | 41.52 | 205,644 | -0.02(-0.05%) |
Nov 16, 2015 | 41.05 | 41.54 | 40.99 | 41.54 | 197,334 | +0.39(+0.95%) |
Nov 13, 2015 | 41.51 | 41.51 | 41.08 | 41.15 | 212,700 | -0.48(-1.15%) |
Nov 12, 2015 | 42.11 | 42.15 | 41.61 | 41.63 | 501,715 | -0.75(-1.77%) |
Nov 11, 2015 | 42.65 | 42.65 | 42.34 | 42.38 | 193,134 | -0.18(-0.42%) |
Nov 10, 2015 | 42.18 | 42.57 | 42.15 | 42.56 | 144,706 | +0.17(+0.40%) |
Nov 09, 2015 | 42.75 | 42.78 | 42.17 | 42.39 | 544,932 | -0.54(-1.26%) |
Nov 06, 2015 | 42.92 | 42.95 | 42.61 | 42.93 | 271,250 | -0.01(-0.02%) |
Nov 05, 2015 | 42.95 | 43.02 | 42.66 | 42.94 | 310,456 | +0.03(+0.07%) |
Nov 04, 2015 | 43.08 | 43.12 | 42.73 | 42.91 | 340,429 | -0.15(-0.35%) |
Nov 03, 2015 | 43.09 | 43.19 | 42.87 | 43.06 | 423,199 | -0.13(-0.30%) |