Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 42.58 | 42.70 | 42.03 | 42.41 | 619,623 | +1.56(+3.81%) |
Jan 28, 2016 | 41.38 | 41.54 | 40.68 | 40.85 | 493,759 | -0.23(-0.55%) |
Jan 27, 2016 | 40.85 | 41.18 | 40.78 | 41.08 | 607,081 | +0.50(+1.23%) |
Jan 26, 2016 | 39.81 | 40.61 | 39.64 | 40.58 | 332,031 | +0.90(+2.26%) |
Jan 25, 2016 | 40.10 | 40.88 | 39.66 | 39.68 | 445,041 | -0.46(-1.15%) |
Jan 22, 2016 | 39.92 | 40.39 | 39.89 | 40.14 | 351,348 | +1.24(+3.18%) |
Jan 21, 2016 | 38.48 | 39.08 | 38.39 | 38.90 | 682,450 | -0.63(-1.60%) |
Jan 20, 2016 | 39.67 | 39.77 | 38.82 | 39.54 | 573,597 | -0.71(-1.76%) |
Jan 19, 2016 | 40.55 | 41.00 | 39.98 | 40.24 | 412,019 | -0.21(-0.51%) |
Jan 15, 2016 | 40.61 | 40.45 | 40.45 | 40.45 | 250,363 | -0.91(-2.19%) |
Jan 14, 2016 | 40.77 | 41.84 | 40.66 | 41.36 | 388,368 | +0.58(+1.41%) |
Jan 13, 2016 | 40.79 | 41.59 | 40.58 | 40.78 | 397,160 | -0.29(-0.71%) |
Jan 12, 2016 | 40.82 | 41.52 | 40.69 | 41.08 | 520,408 | +0.70(+1.73%) |
Jan 11, 2016 | 41.43 | 41.43 | 40.09 | 40.38 | 521,479 | -1.52(-3.63%) |
Jan 08, 2016 | 41.92 | 42.44 | 41.78 | 41.90 | 381,694 | +0.21(+0.50%) |
Jan 07, 2016 | 41.73 | 42.09 | 41.34 | 41.69 | 309,786 | -0.76(-1.78%) |
Jan 06, 2016 | 42.78 | 42.83 | 42.07 | 42.44 | 375,617 | -1.09(-2.49%) |
Jan 05, 2016 | 43.25 | 43.68 | 43.22 | 43.53 | 351,339 | +0.44(+1.03%) |
Jan 04, 2016 | 43.17 | 43.27 | 42.47 | 43.09 | 476,816 | -0.60(-1.38%) |
Dec 31, 2015 | 43.85 | 43.69 | 43.69 | 43.69 | 235,000 | +0.00(+0.00%) |
Dec 30, 2015 | 44.05 | 44.25 | 43.60 | 43.69 | 233,217 | -0.45(-1.03%) |
Dec 29, 2015 | 43.71 | 44.35 | 43.65 | 44.14 | 375,768 | +0.66(+1.52%) |
Dec 28, 2015 | 44.02 | 44.02 | 43.07 | 43.48 | 530,356 | +0.44(+1.03%) |
Dec 24, 2015 | 42.59 | 43.04 | 43.04 | 43.04 | 108,706 | +0.20(+0.46%) |
Dec 23, 2015 | 42.96 | 43.13 | 42.56 | 42.84 | 170,599 | +0.12(+0.29%) |
Dec 22, 2015 | 42.76 | 42.89 | 42.20 | 42.72 | 406,392 | -0.15(-0.35%) |
Dec 21, 2015 | 42.51 | 43.15 | 42.35 | 42.87 | 399,693 | +1.08(+2.57%) |
Dec 18, 2015 | 41.61 | 42.00 | 41.43 | 41.79 | 380,687 | +0.04(+0.09%) |
Dec 17, 2015 | 42.70 | 42.84 | 41.73 | 41.76 | 823,808 | -0.88(-2.06%) |
Dec 16, 2015 | 42.32 | 42.93 | 42.30 | 42.63 | 495,840 | +0.63(+1.51%) |
Dec 15, 2015 | 42.13 | 42.29 | 41.83 | 42.00 | 497,825 | +0.21(+0.50%) |
Dec 14, 2015 | 41.83 | 42.07 | 41.43 | 41.79 | 361,642 | +0.40(+0.96%) |
Dec 11, 2015 | 41.59 | 41.80 | 41.31 | 41.40 | 340,520 | -0.82(-1.94%) |
Dec 10, 2015 | 41.90 | 42.37 | 41.69 | 42.22 | 382,427 | +0.79(+1.91%) |
Dec 09, 2015 | 41.77 | 41.78 | 41.13 | 41.42 | 1,341,674 | +0.32(+0.78%) |
Dec 08, 2015 | 43.07 | 43.08 | 40.97 | 41.10 | 1,159,170 | -2.81(-6.40%) |
Dec 07, 2015 | 44.71 | 44.95 | 43.75 | 43.92 | 619,258 | -0.93(-2.08%) |
Dec 04, 2015 | 44.65 | 44.94 | 44.26 | 44.85 | 502,385 | +0.20(+0.44%) |
Dec 03, 2015 | 45.58 | 45.97 | 44.36 | 44.65 | 434,179 | -0.86(-1.89%) |
Dec 02, 2015 | 45.52 | 46.05 | 45.13 | 45.51 | 348,867 | +0.15(+0.33%) |
Dec 01, 2015 | 45.27 | 45.75 | 44.60 | 45.36 | 582,566 | +1.15(+2.60%) |
Nov 30, 2015 | 44.41 | 45.17 | 44.13 | 44.21 | 893,582 | -0.09(-0.21%) |
Nov 27, 2015 | 44.27 | 44.84 | 43.83 | 44.30 | 625,083 | -2.64(-5.63%) |
Nov 25, 2015 | 46.96 | 46.95 | 46.95 | 46.95 | 476,357 | -0.01(-0.02%) |
Nov 24, 2015 | 47.76 | 47.84 | 46.86 | 46.96 | 533,973 | -0.93(-1.95%) |
Nov 23, 2015 | 48.34 | 48.56 | 47.71 | 47.89 | 285,522 | -0.07(-0.14%) |
Nov 20, 2015 | 47.76 | 48.07 | 47.55 | 47.96 | 356,873 | +0.28(+0.59%) |
Nov 19, 2015 | 47.41 | 48.09 | 47.30 | 47.67 | 316,934 | -0.89(-1.83%) |
Nov 18, 2015 | 48.04 | 48.62 | 47.86 | 48.56 | 462,880 | +0.12(+0.25%) |
Nov 17, 2015 | 48.75 | 48.89 | 48.17 | 48.44 | 655,542 | +0.02(+0.04%) |
Nov 16, 2015 | 49.58 | 50.39 | 48.01 | 48.42 | 1,243,753 | -1.16(-2.34%) |
Nov 13, 2015 | 47.83 | 49.83 | 47.77 | 49.58 | 952,182 | +2.52(+5.35%) |
Nov 12, 2015 | 47.18 | 47.43 | 46.68 | 47.06 | 489,805 | -0.28(-0.60%) |
Nov 11, 2015 | 47.44 | 47.62 | 46.92 | 47.34 | 841,771 | +1.09(+2.35%) |
Nov 10, 2015 | 47.63 | 47.63 | 43.47 | 46.26 | 2,408,250 | -3.58(-7.18%) |
Nov 09, 2015 | 49.55 | 50.86 | 49.47 | 49.83 | 914,387 | -0.66(-1.31%) |
Nov 06, 2015 | 51.64 | 52.38 | 49.37 | 50.49 | 1,829,530 | -11.09(-18.01%) |
Nov 05, 2015 | 61.30 | 61.80 | 61.29 | 61.58 | 312,432 | -1.01(-1.61%) |
Nov 04, 2015 | 62.49 | 62.62 | 62.14 | 62.59 | 312,669 | +0.01(+0.02%) |
Nov 03, 2015 | 62.35 | 62.93 | 62.31 | 62.59 | 495,378 | +0.25(+0.39%) |