Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 34.98 | 35.30 | 33.75 | 34.89 | 4,784,047 | -0.09(-0.25%) |
Jan 28, 2016 | 37.89 | 39.22 | 33.68 | 34.98 | 4,329,153 | -1.93(-5.24%) |
Jan 27, 2016 | 37.37 | 37.87 | 36.69 | 36.91 | 1,640,509 | -0.09(-0.24%) |
Jan 26, 2016 | 37.72 | 37.77 | 36.70 | 37.00 | 2,087,318 | +0.06(+0.17%) |
Jan 25, 2016 | 36.97 | 37.55 | 36.63 | 36.94 | 1,558,779 | -0.04(-0.09%) |
Jan 22, 2016 | 37.21 | 38.05 | 36.25 | 36.97 | 1,797,633 | +0.67(+1.86%) |
Jan 21, 2016 | 36.58 | 37.30 | 35.59 | 36.30 | 4,287,712 | +2.60(+7.72%) |
Jan 20, 2016 | 32.76 | 34.06 | 31.56 | 33.70 | 2,685,571 | +0.38(+1.13%) |
Jan 19, 2016 | 33.64 | 34.47 | 33.15 | 33.32 | 2,060,813 | +0.07(+0.21%) |
Jan 15, 2016 | 34.91 | 33.25 | 33.25 | 33.25 | 5,037,090 | -2.64(-7.34%) |
Jan 14, 2016 | 37.58 | 37.66 | 35.65 | 35.89 | 4,263,561 | -1.70(-4.52%) |
Jan 13, 2016 | 39.88 | 39.97 | 37.53 | 37.58 | 1,894,305 | -2.21(-5.57%) |
Jan 12, 2016 | 39.26 | 40.03 | 38.94 | 39.80 | 1,980,557 | +0.82(+2.11%) |
Jan 11, 2016 | 39.47 | 39.70 | 38.02 | 38.98 | 2,411,889 | -0.86(-2.15%) |
Jan 08, 2016 | 40.90 | 40.92 | 39.77 | 39.83 | 1,537,172 | -0.84(-2.07%) |
Jan 07, 2016 | 41.40 | 41.66 | 40.67 | 40.68 | 1,332,259 | -1.46(-3.47%) |
Jan 06, 2016 | 42.52 | 43.01 | 41.98 | 42.14 | 1,288,413 | -1.03(-2.39%) |
Jan 05, 2016 | 43.70 | 44.05 | 42.94 | 43.17 | 1,154,856 | -0.53(-1.22%) |
Jan 04, 2016 | 43.47 | 43.85 | 42.78 | 43.70 | 1,265,112 | -0.52(-1.17%) |
Dec 31, 2015 | 44.75 | 44.22 | 44.22 | 44.22 | 610,289 | -0.61(-1.37%) |
Dec 30, 2015 | 44.75 | 44.99 | 44.68 | 44.83 | 1,192,409 | -0.09(-0.20%) |
Dec 29, 2015 | 44.05 | 44.96 | 43.88 | 44.92 | 1,247,588 | +1.26(+2.89%) |
Dec 28, 2015 | 43.42 | 43.75 | 42.97 | 43.66 | 439,938 | +0.05(+0.12%) |
Dec 24, 2015 | 43.49 | 43.61 | 43.61 | 43.61 | 356,487 | +0.08(+0.18%) |
Dec 23, 2015 | 43.50 | 43.86 | 43.24 | 43.53 | 618,224 | +0.48(+1.12%) |
Dec 22, 2015 | 42.71 | 43.22 | 42.27 | 43.05 | 726,337 | +0.46(+1.09%) |
Dec 21, 2015 | 42.11 | 42.76 | 41.77 | 42.58 | 927,786 | +0.88(+2.12%) |
Dec 18, 2015 | 42.54 | 42.56 | 41.59 | 41.70 | 2,800,827 | -1.16(-2.72%) |
Dec 17, 2015 | 44.64 | 44.73 | 42.85 | 42.86 | 1,341,075 | -2.14(-4.75%) |
Dec 16, 2015 | 44.97 | 46.00 | 44.34 | 45.00 | 1,359,900 | +1.01(+2.29%) |
Dec 15, 2015 | 43.98 | 44.51 | 43.77 | 43.99 | 971,312 | +0.45(+1.03%) |
Dec 14, 2015 | 43.69 | 43.97 | 42.54 | 43.55 | 1,221,214 | -0.18(-0.42%) |
Dec 11, 2015 | 44.12 | 44.33 | 43.56 | 43.73 | 704,702 | -0.89(-2.00%) |
Dec 10, 2015 | 44.81 | 45.15 | 44.55 | 44.62 | 709,485 | -0.18(-0.41%) |
Dec 09, 2015 | 45.41 | 46.07 | 44.65 | 44.81 | 796,290 | -0.75(-1.65%) |
Dec 08, 2015 | 45.07 | 45.89 | 44.76 | 45.56 | 967,452 | +0.05(+0.12%) |
Dec 07, 2015 | 45.19 | 45.55 | 44.79 | 45.51 | 920,144 | +0.12(+0.27%) |
Dec 04, 2015 | 45.20 | 45.71 | 45.01 | 45.39 | 682,544 | +0.39(+0.88%) |
Dec 03, 2015 | 46.12 | 46.12 | 44.67 | 44.99 | 889,412 | -0.93(-2.02%) |
Dec 02, 2015 | 46.72 | 46.91 | 45.72 | 45.92 | 891,025 | -0.67(-1.43%) |
Dec 01, 2015 | 46.27 | 46.79 | 45.94 | 46.58 | 1,353,122 | +0.51(+1.10%) |
Nov 30, 2015 | 47.62 | 47.79 | 45.82 | 46.08 | 2,882,623 | -2.43(-5.00%) |
Nov 27, 2015 | 48.49 | 48.72 | 48.22 | 48.50 | 287,286 | +0.06(+0.13%) |
Nov 25, 2015 | 48.30 | 48.44 | 48.44 | 48.44 | 544,612 | +0.32(+0.67%) |
Nov 24, 2015 | 47.72 | 48.34 | 47.42 | 48.12 | 608,992 | +0.07(+0.15%) |
Nov 23, 2015 | 47.94 | 48.62 | 47.83 | 48.05 | 602,617 | +0.19(+0.40%) |
Nov 20, 2015 | 47.97 | 48.63 | 47.78 | 47.85 | 758,692 | +0.18(+0.39%) |
Nov 19, 2015 | 47.38 | 47.72 | 47.22 | 47.67 | 939,078 | +0.30(+0.63%) |
Nov 18, 2015 | 46.29 | 47.43 | 46.04 | 47.37 | 666,124 | +1.41(+3.08%) |
Nov 17, 2015 | 46.65 | 46.67 | 45.94 | 45.96 | 717,976 | -0.67(-1.44%) |
Nov 16, 2015 | 45.58 | 46.74 | 45.51 | 46.63 | 868,133 | +0.88(+1.93%) |
Nov 13, 2015 | 46.50 | 46.64 | 45.72 | 45.75 | 1,079,734 | -0.83(-1.78%) |
Nov 12, 2015 | 47.29 | 47.60 | 46.54 | 46.58 | 797,783 | -1.05(-2.20%) |
Nov 11, 2015 | 48.41 | 48.47 | 47.55 | 47.63 | 1,131,651 | -0.82(-1.69%) |
Nov 10, 2015 | 47.10 | 48.49 | 47.00 | 48.45 | 1,314,110 | +1.25(+2.65%) |
Nov 09, 2015 | 47.92 | 48.19 | 46.86 | 47.20 | 821,792 | -0.79(-1.64%) |
Nov 06, 2015 | 47.95 | 48.31 | 47.64 | 47.98 | 593,561 | +0.08(+0.16%) |
Nov 05, 2015 | 47.09 | 47.94 | 46.92 | 47.91 | 865,305 | +0.96(+2.05%) |
Nov 04, 2015 | 47.54 | 47.77 | 46.78 | 46.95 | 1,214,344 | -0.35(-0.74%) |
Nov 03, 2015 | 48.01 | 48.20 | 47.25 | 47.29 | 1,010,070 | -0.82(-1.71%) |