Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 38.09 | 38.94 | 37.99 | 38.94 | 4,094 | +1.26(+3.34%) |
Jan 28, 2016 | 38.31 | 38.31 | 37.13 | 37.68 | 9,434 | -1.59(-4.04%) |
Jan 27, 2016 | 39.54 | 39.83 | 38.70 | 39.27 | 5,081 | -1.05(-2.62%) |
Jan 26, 2016 | 40.29 | 40.55 | 40.04 | 40.32 | 5,258 | +0.03(+0.07%) |
Jan 25, 2016 | 40.23 | 40.29 | 39.46 | 40.29 | 7,010 | +0.00(+0.00%) |
Jan 22, 2016 | 39.93 | 40.29 | 39.78 | 40.29 | 135,278 | +1.27(+3.25%) |
Jan 21, 2016 | 38.53 | 39.64 | 38.53 | 39.02 | 7,226 | +0.03(+0.08%) |
Jan 20, 2016 | 39.20 | 39.62 | 37.91 | 38.99 | 11,248 | -0.38(-0.97%) |
Jan 19, 2016 | 39.79 | 39.95 | 39.37 | 39.37 | 14,053 | +0.31(+0.79%) |
Jan 15, 2016 | 39.06 | 39.06 | 39.06 | 0 | -1.94(-4.73%) | |
Jan 14, 2016 | 41.05 | 41.43 | 40.60 | 41.00 | 9,013 | -0.51(-1.23%) |
Jan 13, 2016 | 42.76 | 42.76 | 41.51 | 41.51 | 9,305 | -2.14(-4.90%) |
Jan 12, 2016 | 43.61 | 43.65 | 42.97 | 43.65 | 7,915 | +0.95(+2.22%) |
Jan 11, 2016 | 42.99 | 43.56 | 42.68 | 42.70 | 6,595 | -0.02(-0.05%) |
Jan 08, 2016 | 43.04 | 43.24 | 42.47 | 42.72 | 4,197 | -0.11(-0.26%) |
Jan 07, 2016 | 43.04 | 43.22 | 42.50 | 42.83 | 5,459 | -1.21(-2.75%) |
Jan 06, 2016 | 44.12 | 44.43 | 44.00 | 44.04 | 21,424 | -1.06(-2.35%) |
Jan 05, 2016 | 44.95 | 45.10 | 44.38 | 45.10 | 7,482 | +0.90(+2.02%) |
Jan 04, 2016 | 44.32 | 44.32 | 43.57 | 44.20 | 95,282 | -0.55(-1.22%) |
Dec 31, 2015 | 44.75 | 44.75 | 44.75 | 0 | -0.73(-1.61%) | |
Dec 30, 2015 | 45.30 | 45.67 | 45.30 | 45.48 | 4,379 | +0.42(+0.93%) |
Dec 29, 2015 | 45.18 | 45.30 | 44.95 | 45.06 | 6,599 | -0.11(-0.24%) |
Dec 28, 2015 | 45.06 | 45.24 | 44.29 | 45.17 | 15,459 | -0.13(-0.29%) |
Dec 24, 2015 | 45.30 | 45.30 | 45.30 | 0 | +0.61(+1.36%) | |
Dec 23, 2015 | 44.40 | 44.69 | 44.39 | 44.69 | 26,456 | +0.06(+0.13%) |
Dec 22, 2015 | 44.16 | 44.63 | 43.79 | 44.63 | 79,904 | +0.37(+0.84%) |
Dec 21, 2015 | 44.41 | 44.61 | 44.04 | 44.26 | 21,297 | +0.82(+1.89%) |
Dec 18, 2015 | 44.12 | 44.12 | 43.44 | 43.44 | 6,929 | -0.83(-1.87%) |
Dec 17, 2015 | 44.87 | 44.99 | 44.27 | 44.27 | 5,349 | -0.01(-0.02%) |
Dec 16, 2015 | 44.30 | 44.63 | 43.90 | 44.28 | 33,637 | +0.65(+1.49%) |
Dec 15, 2015 | 43.66 | 44.02 | 43.59 | 43.63 | 9,444 | +0.63(+1.47%) |
Dec 14, 2015 | 43.57 | 43.57 | 42.65 | 43.00 | 7,424 | +0.28(+0.65%) |
Dec 11, 2015 | 43.47 | 43.47 | 42.72 | 42.72 | 8,773 | -0.84(-1.92%) |
Dec 10, 2015 | 43.38 | 43.57 | 43.38 | 43.56 | 5,094 | -0.02(-0.05%) |
Dec 09, 2015 | 43.73 | 43.76 | 42.97 | 43.58 | 6,802 | -0.26(-0.59%) |
Dec 08, 2015 | 43.90 | 43.91 | 43.60 | 43.84 | 6,800 | -0.44(-0.99%) |
Dec 07, 2015 | 44.16 | 44.35 | 44.01 | 44.28 | 7,021 | +0.88(+2.03%) |
Dec 04, 2015 | 42.90 | 44.11 | 42.90 | 43.40 | 5,863 | +0.18(+0.42%) |
Dec 03, 2015 | 43.25 | 43.25 | 42.30 | 43.22 | 4,116 | +0.18(+0.42%) |
Dec 02, 2015 | 43.68 | 43.68 | 42.90 | 43.04 | 5,923 | -0.51(-1.17%) |
Dec 01, 2015 | 43.36 | 43.70 | 43.26 | 43.55 | 11,843 | +0.84(+1.97%) |
Nov 30, 2015 | 42.66 | 42.71 | 42.58 | 42.71 | 2,691 | +0.23(+0.54%) |
Nov 27, 2015 | 42.53 | 42.57 | 42.46 | 42.48 | 4,806 | +0.92(+2.21%) |
Nov 25, 2015 | 41.56 | 41.56 | 41.56 | 0 | -0.14(-0.34%) | |
Nov 24, 2015 | 41.24 | 41.72 | 41.11 | 41.70 | 7,354 | -0.90(-2.11%) |
Nov 23, 2015 | 42.60 | 42.60 | 4,658 | -1.18(-2.70%) | ||
Nov 20, 2015 | 43.98 | 44.15 | 43.72 | 43.78 | 34,014 | -0.89(-1.99%) |
Nov 19, 2015 | 44.44 | 44.71 | 44.39 | 44.67 | 514,755 | +0.77(+1.75%) |
Nov 18, 2015 | 43.70 | 43.90 | 43.42 | 43.90 | 3,171 | -1.15(-2.55%) |
Nov 17, 2015 | 44.84 | 45.05 | 44.62 | 45.05 | 5,340 | +0.55(+1.24%) |
Nov 16, 2015 | 43.64 | 44.50 | 43.50 | 44.50 | 12,276 | -0.60(-1.33%) |
Nov 13, 2015 | 44.94 | 45.10 | 44.75 | 45.10 | 6,057 | +0.11(+0.24%) |
Nov 12, 2015 | 44.80 | 45.35 | 44.80 | 44.99 | 4,458 | -1.75(-3.74%) |
Nov 11, 2015 | 46.45 | 46.74 | 46.27 | 46.74 | 9,147 | +0.91(+1.99%) |
Nov 10, 2015 | 45.50 | 45.83 | 45.48 | 45.83 | 2,550 | +0.62(+1.37%) |
Nov 09, 2015 | 45.16 | 45.21 | 44.94 | 45.21 | 1,378 | -0.30(-0.66%) |
Nov 06, 2015 | 45.31 | 45.51 | 45.20 | 45.51 | 6,127 | +1.35(+3.06%) |
Nov 05, 2015 | 44.18 | 44.35 | 43.99 | 44.16 | 2,419 | -0.46(-1.03%) |
Nov 04, 2015 | 44.91 | 44.98 | 44.37 | 44.62 | 3,301 | -0.26(-0.58%) |
Nov 03, 2015 | 44.85 | 45.14 | 44.69 | 44.88 | 5,472 | -0.33(-0.73%) |