Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 42.42 | 44.35 | 42.42 | 44.31 | 520,205 | +2.00(+4.73%) |
Jan 28, 2016 | 42.00 | 42.93 | 41.84 | 42.31 | 464,543 | +0.21(+0.50%) |
Jan 27, 2016 | 41.84 | 42.26 | 40.73 | 42.10 | 964,118 | +0.00(+0.00%) |
Jan 26, 2016 | 41.12 | 42.19 | 40.77 | 42.10 | 521,123 | +0.47(+1.13%) |
Jan 25, 2016 | 41.93 | 42.16 | 41.26 | 41.63 | 376,156 | -0.65(-1.54%) |
Jan 22, 2016 | 41.64 | 42.53 | 41.30 | 42.28 | 446,471 | +1.28(+3.12%) |
Jan 21, 2016 | 40.77 | 41.27 | 39.73 | 41.00 | 954,168 | +0.19(+0.47%) |
Jan 20, 2016 | 38.83 | 41.11 | 38.12 | 40.81 | 679,101 | +1.29(+3.26%) |
Jan 19, 2016 | 39.94 | 40.27 | 39.26 | 39.52 | 375,977 | -0.04(-0.10%) |
Jan 15, 2016 | 39.30 | 39.56 | 39.56 | 39.56 | 355,900 | -0.55(-1.37%) |
Jan 14, 2016 | 39.43 | 40.39 | 38.87 | 40.11 | 432,797 | +0.76(+1.93%) |
Jan 13, 2016 | 41.53 | 41.88 | 39.27 | 39.35 | 629,971 | -2.06(-4.97%) |
Jan 12, 2016 | 41.93 | 42.11 | 40.66 | 41.41 | 698,730 | -0.23(-0.55%) |
Jan 11, 2016 | 41.74 | 42.53 | 41.32 | 41.64 | 963,589 | -0.19(-0.45%) |
Jan 08, 2016 | 41.12 | 42.22 | 41.12 | 41.83 | 957,947 | +0.87(+2.12%) |
Jan 07, 2016 | 41.15 | 41.40 | 39.92 | 40.96 | 570,041 | -0.81(-1.94%) |
Jan 06, 2016 | 41.59 | 42.21 | 41.53 | 41.77 | 800,296 | -0.53(-1.25%) |
Jan 05, 2016 | 42.14 | 42.30 | 41.50 | 42.30 | 354,035 | +0.16(+0.38%) |
Jan 04, 2016 | 41.10 | 42.25 | 41.01 | 42.14 | 521,434 | +0.49(+1.18%) |
Dec 31, 2015 | 42.21 | 41.65 | 41.65 | 41.65 | 380,600 | -0.63(-1.49%) |
Dec 30, 2015 | 42.76 | 43.00 | 42.27 | 42.28 | 299,816 | -0.69(-1.61%) |
Dec 29, 2015 | 42.44 | 43.28 | 42.31 | 42.97 | 384,791 | +0.83(+1.97%) |
Dec 28, 2015 | 42.45 | 42.45 | 41.83 | 42.14 | 503,002 | -0.44(-1.03%) |
Dec 24, 2015 | 42.51 | 42.58 | 42.58 | 42.58 | 179,200 | +0.09(+0.21%) |
Dec 23, 2015 | 40.73 | 42.59 | 40.73 | 42.49 | 492,700 | +1.99(+4.91%) |
Dec 22, 2015 | 40.65 | 41.09 | 40.40 | 40.50 | 470,354 | -0.04(-0.10%) |
Dec 21, 2015 | 40.41 | 40.82 | 40.17 | 40.54 | 295,161 | +0.32(+0.80%) |
Dec 18, 2015 | 40.84 | 40.90 | 40.07 | 40.22 | 773,465 | -0.62(-1.52%) |
Dec 17, 2015 | 41.70 | 41.70 | 40.70 | 40.84 | 375,809 | -0.71(-1.71%) |
Dec 16, 2015 | 41.32 | 41.67 | 40.86 | 41.55 | 396,053 | +0.44(+1.07%) |
Dec 15, 2015 | 40.77 | 41.31 | 40.77 | 41.11 | 405,042 | +0.55(+1.36%) |
Dec 14, 2015 | 40.50 | 40.73 | 40.08 | 40.56 | 571,009 | +0.05(+0.12%) |
Dec 11, 2015 | 40.48 | 40.63 | 39.89 | 40.51 | 389,284 | -0.35(-0.86%) |
Dec 10, 2015 | 40.61 | 41.10 | 40.48 | 40.86 | 272,311 | +0.22(+0.54%) |
Dec 09, 2015 | 40.90 | 41.50 | 40.31 | 40.64 | 359,684 | -0.30(-0.73%) |
Dec 08, 2015 | 41.16 | 41.50 | 40.91 | 40.94 | 350,907 | -0.61(-1.47%) |
Dec 07, 2015 | 41.41 | 41.57 | 40.66 | 41.55 | 392,930 | -0.17(-0.41%) |
Dec 04, 2015 | 41.83 | 42.08 | 41.55 | 41.72 | 370,619 | -0.07(-0.17%) |
Dec 03, 2015 | 43.90 | 44.04 | 41.62 | 41.79 | 423,033 | -2.03(-4.63%) |
Dec 02, 2015 | 43.79 | 44.08 | 43.58 | 43.82 | 394,538 | +0.00(+0.00%) |
Dec 01, 2015 | 43.64 | 44.06 | 43.44 | 43.82 | 496,116 | +0.53(+1.22%) |
Nov 30, 2015 | 43.19 | 43.56 | 42.93 | 43.29 | 346,908 | +0.24(+0.56%) |
Nov 27, 2015 | 43.26 | 43.50 | 42.77 | 43.05 | 238,420 | -0.03(-0.07%) |
Nov 25, 2015 | 42.71 | 43.08 | 43.08 | 43.08 | 264,900 | +0.50(+1.17%) |
Nov 24, 2015 | 41.44 | 42.84 | 41.44 | 42.58 | 449,314 | +0.97(+2.33%) |
Nov 23, 2015 | 41.71 | 42.26 | 41.43 | 41.61 | 545,583 | +0.02(+0.05%) |
Nov 20, 2015 | 41.30 | 41.68 | 41.20 | 41.59 | 1,077,123 | +0.50(+1.22%) |
Nov 19, 2015 | 41.73 | 41.80 | 40.55 | 41.09 | 965,982 | -0.53(-1.27%) |
Nov 18, 2015 | 41.67 | 42.10 | 41.29 | 41.62 | 559,847 | +0.07(+0.17%) |
Nov 17, 2015 | 41.80 | 42.20 | 41.42 | 41.55 | 373,380 | -0.18(-0.43%) |
Nov 16, 2015 | 41.39 | 41.82 | 41.01 | 41.73 | 642,485 | +0.22(+0.53%) |
Nov 13, 2015 | 41.42 | 41.87 | 41.09 | 41.51 | 526,919 | +0.07(+0.17%) |
Nov 12, 2015 | 42.60 | 42.77 | 41.39 | 41.44 | 405,726 | -1.51(-3.52%) |
Nov 11, 2015 | 42.78 | 43.38 | 42.55 | 42.95 | 352,875 | +0.27(+0.63%) |
Nov 10, 2015 | 42.42 | 42.94 | 42.27 | 42.68 | 454,337 | +0.05(+0.12%) |
Nov 09, 2015 | 43.36 | 43.63 | 42.57 | 42.63 | 486,052 | -0.90(-2.07%) |
Nov 06, 2015 | 43.23 | 43.67 | 42.41 | 43.53 | 417,348 | +0.07(+0.16%) |
Nov 05, 2015 | 42.81 | 43.90 | 42.73 | 43.46 | 844,050 | +0.65(+1.52%) |
Nov 04, 2015 | 43.00 | 45.15 | 41.52 | 42.81 | 2,287,869 | -3.13(-6.81%) |
Nov 03, 2015 | 46.23 | 46.54 | 45.45 | 45.94 | 985,414 | -0.36(-0.78%) |