Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 36.57 | 37.93 | 36.29 | 37.72 | 910,675 | +1.12(+3.06%) |
Jan 28, 2016 | 37.21 | 37.41 | 36.32 | 36.59 | 790,576 | -0.33(-0.90%) |
Jan 27, 2016 | 37.05 | 37.64 | 36.67 | 36.93 | 864,971 | -0.25(-0.68%) |
Jan 26, 2016 | 36.25 | 37.59 | 36.16 | 37.18 | 769,126 | +0.98(+2.69%) |
Jan 25, 2016 | 37.49 | 37.62 | 36.08 | 36.20 | 652,079 | -1.49(-3.96%) |
Jan 22, 2016 | 38.36 | 38.85 | 37.08 | 37.70 | 1,055,425 | -0.20(-0.54%) |
Jan 21, 2016 | 36.17 | 38.31 | 36.12 | 37.90 | 1,407,298 | +1.74(+4.80%) |
Jan 20, 2016 | 34.30 | 36.25 | 33.21 | 36.17 | 1,191,331 | +1.29(+3.69%) |
Jan 19, 2016 | 36.33 | 36.85 | 34.03 | 34.88 | 1,256,145 | -1.19(-3.30%) |
Jan 15, 2016 | 35.77 | 36.07 | 36.07 | 36.07 | 1,885,900 | -1.64(-4.34%) |
Jan 14, 2016 | 38.13 | 38.40 | 36.75 | 37.71 | 1,428,897 | -1.19(-3.06%) |
Jan 13, 2016 | 40.28 | 40.65 | 38.22 | 38.90 | 1,081,258 | -1.38(-3.44%) |
Jan 12, 2016 | 40.65 | 40.77 | 39.65 | 40.28 | 653,741 | +0.09(+0.22%) |
Jan 11, 2016 | 40.35 | 40.71 | 39.70 | 40.19 | 868,780 | -0.04(-0.10%) |
Jan 08, 2016 | 41.89 | 42.01 | 40.20 | 40.23 | 626,185 | -1.34(-3.21%) |
Jan 07, 2016 | 41.27 | 41.77 | 41.05 | 41.57 | 842,229 | -0.22(-0.54%) |
Jan 06, 2016 | 42.68 | 43.51 | 41.71 | 41.79 | 2,101,043 | -2.77(-6.21%) |
Jan 05, 2016 | 44.21 | 44.58 | 43.92 | 44.56 | 535,551 | +0.59(+1.33%) |
Jan 04, 2016 | 44.95 | 44.98 | 43.96 | 43.98 | 907,897 | -1.87(-4.08%) |
Dec 31, 2015 | 46.67 | 45.85 | 45.85 | 45.85 | 424,991 | -0.95(-2.02%) |
Dec 30, 2015 | 47.34 | 47.51 | 46.76 | 46.79 | 238,539 | -0.63(-1.34%) |
Dec 29, 2015 | 47.22 | 47.47 | 46.89 | 47.43 | 184,690 | +0.48(+1.02%) |
Dec 28, 2015 | 46.86 | 47.17 | 46.34 | 46.95 | 226,474 | -0.05(-0.10%) |
Dec 24, 2015 | 47.90 | 47.00 | 47.00 | 47.00 | 212,700 | -1.13(-2.35%) |
Dec 23, 2015 | 47.10 | 48.18 | 46.57 | 48.13 | 352,335 | +1.38(+2.96%) |
Dec 22, 2015 | 46.51 | 47.15 | 46.36 | 46.75 | 475,645 | +0.29(+0.63%) |
Dec 21, 2015 | 47.10 | 47.33 | 46.11 | 46.45 | 458,913 | -0.51(-1.08%) |
Dec 18, 2015 | 47.08 | 47.42 | 46.52 | 46.96 | 1,016,950 | -0.16(-0.33%) |
Dec 17, 2015 | 47.20 | 47.66 | 46.86 | 47.12 | 846,114 | -0.31(-0.66%) |
Dec 16, 2015 | 46.22 | 48.31 | 46.02 | 47.43 | 1,073,640 | +1.49(+3.25%) |
Dec 15, 2015 | 45.97 | 46.63 | 45.75 | 45.94 | 1,138,437 | -0.41(-0.88%) |
Dec 14, 2015 | 46.93 | 47.34 | 46.22 | 46.35 | 556,629 | -0.49(-1.04%) |
Dec 11, 2015 | 46.99 | 47.45 | 46.64 | 46.83 | 369,017 | -0.85(-1.78%) |
Dec 10, 2015 | 47.04 | 47.83 | 46.84 | 47.68 | 489,419 | +0.84(+1.79%) |
Dec 09, 2015 | 46.86 | 47.73 | 46.23 | 46.84 | 772,075 | -0.58(-1.21%) |
Dec 08, 2015 | 47.29 | 47.99 | 46.93 | 47.42 | 500,654 | -0.20(-0.41%) |
Dec 07, 2015 | 48.12 | 48.12 | 47.38 | 47.61 | 498,258 | -0.61(-1.27%) |
Dec 04, 2015 | 47.56 | 48.27 | 47.41 | 48.23 | 337,244 | +0.79(+1.67%) |
Dec 03, 2015 | 48.52 | 48.75 | 47.17 | 47.44 | 810,154 | -0.79(-1.64%) |
Dec 02, 2015 | 49.09 | 49.20 | 47.97 | 48.23 | 591,385 | -0.82(-1.67%) |
Dec 01, 2015 | 48.46 | 49.32 | 48.40 | 49.05 | 531,600 | +0.98(+2.05%) |
Nov 30, 2015 | 48.45 | 48.52 | 47.90 | 48.06 | 367,297 | -0.25(-0.52%) |
Nov 27, 2015 | 48.38 | 48.55 | 47.98 | 48.32 | 225,509 | -0.02(-0.04%) |
Nov 25, 2015 | 48.46 | 48.33 | 48.33 | 48.33 | 592,260 | +0.05(+0.10%) |
Nov 24, 2015 | 48.28 | 48.83 | 47.61 | 48.29 | 927,426 | -0.77(-1.57%) |
Nov 23, 2015 | 48.18 | 49.95 | 48.18 | 49.06 | 1,023,513 | +0.78(+1.62%) |
Nov 20, 2015 | 48.87 | 49.46 | 48.24 | 48.28 | 1,085,262 | +0.14(+0.28%) |
Nov 19, 2015 | 48.53 | 48.57 | 47.44 | 48.14 | 933,718 | -0.32(-0.66%) |
Nov 18, 2015 | 48.46 | 49.40 | 48.46 | 48.46 | 1,523,356 | -0.02(-0.04%) |
Nov 17, 2015 | 50.06 | 50.06 | 48.18 | 48.48 | 1,082,853 | -1.46(-2.93%) |
Nov 16, 2015 | 49.54 | 51.56 | 49.00 | 49.94 | 2,689,368 | +1.65(+3.41%) |
Nov 13, 2015 | 49.12 | 49.16 | 48.25 | 48.30 | 392,488 | -1.01(-2.06%) |
Nov 12, 2015 | 49.47 | 49.88 | 49.12 | 49.31 | 238,415 | -0.44(-0.88%) |
Nov 11, 2015 | 50.56 | 50.92 | 49.69 | 49.75 | 352,331 | -0.72(-1.43%) |
Nov 10, 2015 | 50.07 | 50.48 | 49.62 | 50.47 | 919,366 | +0.47(+0.94%) |
Nov 09, 2015 | 50.33 | 51.48 | 49.09 | 50.00 | 395,570 | -0.66(-1.31%) |
Nov 06, 2015 | 50.94 | 51.32 | 50.67 | 50.67 | 657,939 | -0.19(-0.36%) |
Nov 05, 2015 | 48.92 | 50.96 | 48.92 | 50.85 | 758,683 | +1.76(+3.57%) |
Nov 04, 2015 | 48.69 | 49.35 | 48.17 | 49.10 | 585,925 | +0.58(+1.19%) |
Nov 03, 2015 | 50.15 | 50.28 | 47.53 | 48.52 | 849,958 | -0.64(-1.31%) |