Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 40.41 | 40.95 | 39.88 | 40.26 | 187,181 | +0.13(+0.32%) |
Jan 28, 2016 | 39.73 | 40.43 | 39.52 | 40.13 | 295,208 | +0.90(+2.29%) |
Jan 27, 2016 | 39.17 | 39.67 | 38.19 | 39.23 | 258,721 | -0.11(-0.28%) |
Jan 26, 2016 | 38.34 | 39.42 | 38.07 | 39.34 | 263,718 | +1.01(+2.64%) |
Jan 25, 2016 | 39.41 | 39.41 | 38.17 | 38.33 | 148,241 | -1.11(-2.81%) |
Jan 22, 2016 | 39.76 | 40.18 | 39.20 | 39.44 | 170,100 | +0.45(+1.15%) |
Jan 21, 2016 | 38.52 | 39.75 | 38.52 | 38.99 | 234,044 | +0.27(+0.70%) |
Jan 20, 2016 | 38.07 | 39.04 | 37.00 | 38.72 | 369,801 | +0.16(+0.41%) |
Jan 19, 2016 | 38.04 | 39.14 | 38.04 | 38.56 | 333,765 | +0.66(+1.74%) |
Jan 18, 2016 | 39.29 | 39.33 | 37.35 | 37.90 | 299,761 | -1.57(-3.98%) |
Jan 15, 2016 | 40.10 | 40.55 | 38.93 | 39.47 | 446,072 | -1.52(-3.71%) |
Jan 14, 2016 | 39.75 | 41.16 | 38.95 | 40.99 | 255,166 | +1.16(+2.91%) |
Jan 13, 2016 | 40.21 | 40.48 | 39.59 | 39.83 | 255,374 | -0.18(-0.45%) |
Jan 12, 2016 | 39.92 | 40.13 | 38.93 | 40.01 | 466,120 | +0.58(+1.47%) |
Jan 11, 2016 | 39.95 | 40.07 | 39.26 | 39.43 | 200,046 | -0.53(-1.33%) |
Jan 08, 2016 | 39.69 | 40.44 | 39.69 | 39.96 | 426,913 | +0.31(+0.78%) |
Jan 07, 2016 | 40.50 | 40.72 | 39.21 | 39.65 | 457,411 | -1.16(-2.84%) |
Jan 06, 2016 | 40.36 | 41.30 | 40.18 | 40.81 | 243,614 | +0.16(+0.39%) |
Jan 05, 2016 | 41.91 | 41.91 | 40.35 | 40.65 | 293,033 | -1.26(-3.01%) |
Jan 04, 2016 | 42.10 | 42.22 | 41.02 | 41.91 | 158,165 | -0.60(-1.41%) |
Dec 31, 2015 | 42.51 | 42.51 | 42.51 | 0 | -0.54(-1.25%) | |
Dec 30, 2015 | 43.37 | 43.62 | 42.82 | 43.05 | 74,342 | -0.35(-0.81%) |
Dec 29, 2015 | 44.01 | 44.03 | 43.06 | 43.40 | 114,381 | -0.61(-1.39%) |
Dec 24, 2015 | 44.01 | 44.01 | 44.01 | 0 | +0.40(+0.92%) | |
Dec 23, 2015 | 42.99 | 43.88 | 42.73 | 43.61 | 169,312 | +0.87(+2.04%) |
Dec 22, 2015 | 43.54 | 43.71 | 42.70 | 42.74 | 184,280 | -0.66(-1.52%) |
Dec 21, 2015 | 43.21 | 43.92 | 42.81 | 43.40 | 186,504 | +0.36(+0.84%) |
Dec 18, 2015 | 43.64 | 43.71 | 42.44 | 43.04 | 629,380 | -0.49(-1.13%) |
Dec 17, 2015 | 43.54 | 43.73 | 42.77 | 43.53 | 186,760 | +0.17(+0.39%) |
Dec 16, 2015 | 41.82 | 43.39 | 41.82 | 43.36 | 219,410 | +0.89(+2.10%) |
Dec 15, 2015 | 44.59 | 44.66 | 41.89 | 42.47 | 547,715 | -2.04(-4.58%) |
Dec 14, 2015 | 44.88 | 45.00 | 43.68 | 44.51 | 213,961 | -0.36(-0.80%) |
Dec 11, 2015 | 45.12 | 45.34 | 44.52 | 44.87 | 231,022 | -0.27(-0.60%) |
Dec 10, 2015 | 44.28 | 45.16 | 43.80 | 45.14 | 206,558 | +0.76(+1.71%) |
Dec 09, 2015 | 44.50 | 45.22 | 44.01 | 44.38 | 159,121 | -0.05(-0.11%) |
Dec 08, 2015 | 44.14 | 44.54 | 43.86 | 44.43 | 483,480 | -0.04(-0.09%) |
Dec 07, 2015 | 46.07 | 46.07 | 44.08 | 44.47 | 328,258 | -1.42(-3.09%) |
Dec 04, 2015 | 45.70 | 45.94 | 45.21 | 45.89 | 173,189 | +0.41(+0.90%) |
Dec 03, 2015 | 45.83 | 45.90 | 45.27 | 45.48 | 201,379 | -0.44(-0.96%) |
Dec 02, 2015 | 46.03 | 46.55 | 45.65 | 45.92 | 176,237 | +0.01(+0.02%) |
Dec 01, 2015 | 45.23 | 46.02 | 44.96 | 45.91 | 198,445 | +0.86(+1.91%) |
Nov 30, 2015 | 45.44 | 45.56 | 44.96 | 45.05 | 237,752 | -0.21(-0.46%) |
Nov 27, 2015 | 45.07 | 45.48 | 44.75 | 45.26 | 65,223 | +0.20(+0.44%) |
Nov 26, 2015 | 45.74 | 45.74 | 44.65 | 45.06 | 61,424 | -0.09(-0.20%) |
Nov 25, 2015 | 45.87 | 46.75 | 45.05 | 45.15 | 230,401 | -0.63(-1.38%) |
Nov 24, 2015 | 45.01 | 45.91 | 44.85 | 45.78 | 312,893 | +0.80(+1.78%) |
Nov 23, 2015 | 45.41 | 44.98 | 159,284 | +0.13(+0.29%) | ||
Nov 20, 2015 | 45.17 | 45.37 | 44.77 | 44.85 | 207,533 | -0.37(-0.82%) |
Nov 19, 2015 | 45.18 | 45.39 | 44.64 | 45.22 | 215,568 | +0.31(+0.69%) |
Nov 18, 2015 | 45.28 | 45.28 | 44.62 | 44.91 | 248,104 | +0.21(+0.47%) |
Nov 17, 2015 | 44.29 | 45.27 | 44.09 | 44.70 | 480,237 | +0.57(+1.29%) |
Nov 16, 2015 | 44.01 | 44.72 | 43.38 | 44.13 | 560,023 | +0.20(+0.46%) |
Nov 13, 2015 | 46.47 | 46.47 | 43.82 | 43.93 | 1,008,000 | -2.74(-5.87%) |
Nov 12, 2015 | 47.72 | 47.77 | 46.52 | 46.67 | 406,896 | -1.23(-2.57%) |
Nov 11, 2015 | 47.31 | 48.10 | 47.16 | 47.90 | 706,969 | +0.70(+1.48%) |
Nov 10, 2015 | 47.04 | 47.30 | 46.55 | 47.20 | 425,774 | +0.17(+0.36%) |
Nov 09, 2015 | 46.78 | 47.38 | 46.60 | 47.03 | 222,108 | +0.23(+0.49%) |
Nov 06, 2015 | 46.79 | 47.02 | 46.42 | 46.80 | 319,110 | +0.05(+0.11%) |
Nov 05, 2015 | 47.22 | 47.22 | 46.20 | 46.75 | 432,318 | -0.24(-0.51%) |
Nov 04, 2015 | 46.82 | 48.06 | 46.82 | 46.99 | 455,522 | +0.30(+0.64%) |
Nov 03, 2015 | 45.89 | 46.99 | 45.41 | 46.69 | 357,749 | +0.87(+1.90%) |