Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 38.02 | 38.90 | 37.78 | 38.89 | 156,190 | +1.01(+2.67%) |
Jan 28, 2016 | 37.51 | 38.36 | 37.31 | 37.88 | 109,976 | +0.70(+1.88%) |
Jan 27, 2016 | 36.96 | 38.02 | 36.80 | 37.18 | 162,285 | +0.03(+0.09%) |
Jan 26, 2016 | 36.52 | 37.30 | 36.42 | 37.14 | 132,772 | +0.88(+2.43%) |
Jan 25, 2016 | 37.11 | 37.32 | 36.16 | 36.26 | 171,405 | -1.17(-3.12%) |
Jan 22, 2016 | 37.71 | 37.71 | 37.06 | 37.43 | 267,387 | +0.21(+0.55%) |
Jan 21, 2016 | 41.47 | 41.47 | 37.01 | 37.23 | 298,466 | -0.49(-1.31%) |
Jan 20, 2016 | 37.24 | 38.11 | 36.55 | 37.72 | 188,025 | -0.07(-0.17%) |
Jan 19, 2016 | 38.25 | 38.43 | 37.12 | 37.79 | 145,310 | +0.04(+0.11%) |
Jan 15, 2016 | 36.71 | 37.74 | 37.74 | 37.74 | 473,871 | +0.09(+0.24%) |
Jan 14, 2016 | 37.59 | 38.27 | 36.90 | 37.65 | 322,512 | +0.16(+0.42%) |
Jan 13, 2016 | 39.92 | 40.16 | 37.33 | 37.50 | 268,578 | -2.26(-5.69%) |
Jan 12, 2016 | 39.51 | 39.84 | 39.07 | 39.76 | 202,123 | +0.42(+1.07%) |
Jan 11, 2016 | 39.88 | 39.99 | 38.85 | 39.34 | 240,353 | -0.21(-0.52%) |
Jan 08, 2016 | 40.49 | 40.61 | 39.51 | 39.55 | 178,369 | -0.65(-1.62%) |
Jan 07, 2016 | 40.42 | 40.89 | 39.60 | 40.20 | 311,692 | -0.92(-2.24%) |
Jan 06, 2016 | 40.02 | 41.33 | 39.93 | 41.12 | 272,295 | +0.39(+0.95%) |
Jan 05, 2016 | 39.96 | 41.33 | 39.96 | 40.73 | 208,645 | +0.85(+2.13%) |
Jan 04, 2016 | 40.72 | 41.00 | 39.77 | 39.88 | 178,227 | -1.66(-4.00%) |
Dec 31, 2015 | 41.92 | 41.55 | 41.55 | 41.55 | 119,773 | -0.50(-1.19%) |
Dec 30, 2015 | 42.57 | 43.07 | 42.01 | 42.05 | 76,780 | -0.52(-1.22%) |
Dec 29, 2015 | 42.23 | 42.76 | 42.14 | 42.57 | 116,950 | +0.47(+1.11%) |
Dec 28, 2015 | 41.82 | 42.10 | 41.12 | 42.10 | 100,664 | +0.36(+0.87%) |
Dec 24, 2015 | 40.72 | 41.74 | 41.74 | 41.74 | 73,006 | +1.06(+2.61%) |
Dec 23, 2015 | 41.03 | 41.20 | 40.57 | 40.68 | 263,389 | -0.14(-0.34%) |
Dec 22, 2015 | 41.03 | 41.11 | 40.12 | 40.82 | 192,383 | -0.05(-0.12%) |
Dec 21, 2015 | 40.78 | 42.11 | 40.32 | 40.86 | 138,508 | +0.36(+0.89%) |
Dec 18, 2015 | 42.62 | 42.62 | 40.41 | 40.50 | 1,010,827 | -2.30(-5.38%) |
Dec 17, 2015 | 43.70 | 43.84 | 42.71 | 42.81 | 161,740 | -0.82(-1.87%) |
Dec 16, 2015 | 43.24 | 43.98 | 42.81 | 43.62 | 246,887 | +0.71(+1.65%) |
Dec 15, 2015 | 41.85 | 43.03 | 41.85 | 42.91 | 150,690 | +1.41(+3.39%) |
Dec 14, 2015 | 40.76 | 41.67 | 40.54 | 41.51 | 173,403 | +0.74(+1.82%) |
Dec 11, 2015 | 41.70 | 42.42 | 40.54 | 40.77 | 329,672 | -1.75(-4.11%) |
Dec 10, 2015 | 43.05 | 43.32 | 42.40 | 42.51 | 282,187 | -0.63(-1.45%) |
Dec 09, 2015 | 43.43 | 43.76 | 42.65 | 43.14 | 206,596 | -0.33(-0.76%) |
Dec 08, 2015 | 44.83 | 45.50 | 43.28 | 43.47 | 268,227 | -1.64(-3.63%) |
Dec 07, 2015 | 44.40 | 45.42 | 43.97 | 45.10 | 226,856 | +0.59(+1.33%) |
Dec 04, 2015 | 43.91 | 44.58 | 43.70 | 44.51 | 456,351 | +0.71(+1.62%) |
Dec 03, 2015 | 45.11 | 45.45 | 43.80 | 43.80 | 208,663 | -1.09(-2.42%) |
Dec 02, 2015 | 44.52 | 44.96 | 44.12 | 44.89 | 320,184 | -0.54(-1.18%) |
Dec 01, 2015 | 45.13 | 45.74 | 44.95 | 45.43 | 129,731 | +0.45(+1.01%) |
Nov 30, 2015 | 44.79 | 45.27 | 43.54 | 44.97 | 271,804 | -0.14(-0.31%) |
Nov 27, 2015 | 44.82 | 45.26 | 44.63 | 45.11 | 62,406 | +0.30(+0.68%) |
Nov 25, 2015 | 44.35 | 44.81 | 44.81 | 44.81 | 118,559 | +0.53(+1.19%) |
Nov 24, 2015 | 43.70 | 44.38 | 43.29 | 44.28 | 98,728 | +0.47(+1.07%) |
Nov 23, 2015 | 43.27 | 44.19 | 43.27 | 43.81 | 89,672 | +0.43(+0.99%) |
Nov 20, 2015 | 42.65 | 43.60 | 42.58 | 43.38 | 100,418 | +0.77(+1.82%) |
Nov 19, 2015 | 42.47 | 42.70 | 41.98 | 42.61 | 87,483 | +0.08(+0.19%) |
Nov 18, 2015 | 43.00 | 43.14 | 41.78 | 42.53 | 197,460 | -0.28(-0.65%) |
Nov 17, 2015 | 42.45 | 43.15 | 41.81 | 42.81 | 147,561 | +0.40(+0.93%) |
Nov 16, 2015 | 41.80 | 42.46 | 41.28 | 42.41 | 182,000 | +0.51(+1.22%) |
Nov 13, 2015 | 42.45 | 42.79 | 41.69 | 41.90 | 158,366 | -0.86(-2.02%) |
Nov 12, 2015 | 42.93 | 43.33 | 42.40 | 42.77 | 139,045 | -0.27(-0.63%) |
Nov 11, 2015 | 43.11 | 43.63 | 42.95 | 43.04 | 147,693 | +0.07(+0.17%) |
Nov 10, 2015 | 42.12 | 43.11 | 41.86 | 42.96 | 113,113 | +0.74(+1.75%) |
Nov 09, 2015 | 42.40 | 43.37 | 42.10 | 42.22 | 154,077 | -0.11(-0.25%) |
Nov 06, 2015 | 41.68 | 42.82 | 40.63 | 42.33 | 135,141 | +0.98(+2.37%) |
Nov 05, 2015 | 40.51 | 41.58 | 40.51 | 41.35 | 74,038 | +0.72(+1.78%) |
Nov 04, 2015 | 40.54 | 40.88 | 40.28 | 40.63 | 92,658 | +0.19(+0.47%) |
Nov 03, 2015 | 40.21 | 40.58 | 40.11 | 40.44 | 176,291 | +0.23(+0.57%) |