Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 37.45 | 38.42 | 37.45 | 38.39 | 674,082 | +1.04(+2.79%) |
Jan 28, 2016 | 36.79 | 37.37 | 36.55 | 37.35 | 537,670 | +0.69(+1.87%) |
Jan 27, 2016 | 36.83 | 37.06 | 36.45 | 36.67 | 479,856 | -0.31(-0.84%) |
Jan 26, 2016 | 36.44 | 37.04 | 36.24 | 36.98 | 479,351 | +0.73(+2.01%) |
Jan 25, 2016 | 36.92 | 37.16 | 36.16 | 36.25 | 399,207 | -0.76(-2.06%) |
Jan 22, 2016 | 36.41 | 37.04 | 36.29 | 37.01 | 648,657 | +1.14(+3.19%) |
Jan 21, 2016 | 36.07 | 36.27 | 35.67 | 35.87 | 608,126 | -0.05(-0.14%) |
Jan 20, 2016 | 35.72 | 36.24 | 34.70 | 35.92 | 574,364 | -0.32(-0.90%) |
Jan 19, 2016 | 36.65 | 36.85 | 35.77 | 36.24 | 514,624 | +0.04(+0.10%) |
Jan 15, 2016 | 35.68 | 36.21 | 36.21 | 36.21 | 663,169 | -0.69(-1.87%) |
Jan 14, 2016 | 37.17 | 37.38 | 36.52 | 36.90 | 510,032 | +0.03(+0.09%) |
Jan 13, 2016 | 37.98 | 38.45 | 36.73 | 36.87 | 805,884 | -1.11(-2.92%) |
Jan 12, 2016 | 37.68 | 38.48 | 37.32 | 37.98 | 828,818 | +0.80(+2.15%) |
Jan 11, 2016 | 36.58 | 37.41 | 36.37 | 37.18 | 900,659 | +0.91(+2.52%) |
Jan 08, 2016 | 36.00 | 37.48 | 35.59 | 36.26 | 1,642,350 | -1.82(-4.77%) |
Jan 07, 2016 | 38.24 | 38.44 | 37.81 | 38.08 | 1,051,964 | -0.83(-2.15%) |
Jan 06, 2016 | 38.66 | 39.11 | 38.30 | 38.92 | 1,110,502 | -0.31(-0.79%) |
Jan 05, 2016 | 39.65 | 40.24 | 39.18 | 39.23 | 1,261,983 | -0.42(-1.06%) |
Jan 04, 2016 | 40.17 | 40.41 | 38.69 | 39.65 | 1,095,864 | -1.38(-3.37%) |
Dec 31, 2015 | 42.15 | 41.03 | 41.03 | 41.03 | 481,569 | -1.28(-3.03%) |
Dec 30, 2015 | 41.96 | 42.54 | 41.69 | 42.31 | 490,190 | +0.37(+0.88%) |
Dec 29, 2015 | 41.88 | 42.20 | 41.34 | 41.94 | 990,235 | +0.49(+1.19%) |
Dec 28, 2015 | 43.20 | 43.40 | 41.45 | 41.45 | 9,032,266 | -1.96(-4.52%) |
Dec 24, 2015 | 43.23 | 43.41 | 43.41 | 43.41 | 343,257 | +0.10(+0.24%) |
Dec 23, 2015 | 42.76 | 43.67 | 42.54 | 43.30 | 683,690 | +1.22(+2.91%) |
Dec 22, 2015 | 41.94 | 42.09 | 41.26 | 42.08 | 251,371 | +0.20(+0.47%) |
Dec 21, 2015 | 41.88 | 42.28 | 41.33 | 41.89 | 517,497 | +0.35(+0.83%) |
Dec 18, 2015 | 41.25 | 41.76 | 41.20 | 41.54 | 695,638 | +0.01(+0.02%) |
Dec 17, 2015 | 42.43 | 42.45 | 41.53 | 41.53 | 294,938 | -0.77(-1.81%) |
Dec 16, 2015 | 42.41 | 42.80 | 41.70 | 42.30 | 223,126 | +0.19(+0.44%) |
Dec 15, 2015 | 41.48 | 42.30 | 41.48 | 42.11 | 472,538 | +0.87(+2.10%) |
Dec 14, 2015 | 41.51 | 41.93 | 40.66 | 41.24 | 732,596 | -0.32(-0.77%) |
Dec 11, 2015 | 41.44 | 41.83 | 41.28 | 41.56 | 457,532 | -0.34(-0.81%) |
Dec 10, 2015 | 41.89 | 42.46 | 41.81 | 41.90 | 268,922 | +0.04(+0.10%) |
Dec 09, 2015 | 42.31 | 42.82 | 41.68 | 41.86 | 293,715 | -0.68(-1.60%) |
Dec 08, 2015 | 42.14 | 42.63 | 41.63 | 42.54 | 325,459 | +0.03(+0.08%) |
Dec 07, 2015 | 42.75 | 42.75 | 42.20 | 42.51 | 290,964 | -0.30(-0.69%) |
Dec 04, 2015 | 41.99 | 42.95 | 41.99 | 42.80 | 268,797 | +0.83(+1.97%) |
Dec 03, 2015 | 42.91 | 43.07 | 41.88 | 41.98 | 278,696 | -0.64(-1.51%) |
Dec 02, 2015 | 42.73 | 43.30 | 42.56 | 42.62 | 314,681 | -0.12(-0.29%) |
Dec 01, 2015 | 43.22 | 43.64 | 42.56 | 42.74 | 496,353 | -0.26(-0.62%) |
Nov 30, 2015 | 43.62 | 43.62 | 42.82 | 43.01 | 394,117 | -0.29(-0.67%) |
Nov 27, 2015 | 42.62 | 43.40 | 42.43 | 43.30 | 335,754 | +0.58(+1.36%) |
Nov 25, 2015 | 42.89 | 42.72 | 42.72 | 42.72 | 346,326 | -0.11(-0.26%) |
Nov 24, 2015 | 43.22 | 43.22 | 42.19 | 42.83 | 572,438 | -0.77(-1.76%) |
Nov 23, 2015 | 43.69 | 43.84 | 43.31 | 43.60 | 298,798 | -0.25(-0.56%) |
Nov 20, 2015 | 44.06 | 44.15 | 43.70 | 43.84 | 274,110 | +0.09(+0.20%) |
Nov 19, 2015 | 43.67 | 44.20 | 43.61 | 43.76 | 289,638 | +0.10(+0.22%) |
Nov 18, 2015 | 43.71 | 43.87 | 43.03 | 43.66 | 397,534 | +0.19(+0.43%) |
Nov 17, 2015 | 43.23 | 44.17 | 43.23 | 43.47 | 423,927 | +0.23(+0.54%) |
Nov 16, 2015 | 42.58 | 43.30 | 41.73 | 43.24 | 304,631 | +0.50(+1.17%) |
Nov 13, 2015 | 42.74 | 43.28 | 42.57 | 42.74 | 374,418 | -0.24(-0.56%) |
Nov 12, 2015 | 43.18 | 43.90 | 42.92 | 42.98 | 345,451 | -0.71(-1.62%) |
Nov 11, 2015 | 43.43 | 44.22 | 43.30 | 43.69 | 322,351 | +0.45(+1.04%) |
Nov 10, 2015 | 42.73 | 43.55 | 42.73 | 43.24 | 392,806 | +0.32(+0.74%) |
Nov 09, 2015 | 43.53 | 43.54 | 42.51 | 42.92 | 383,133 | -0.63(-1.45%) |
Nov 06, 2015 | 42.91 | 43.61 | 42.68 | 43.55 | 504,069 | +0.52(+1.20%) |
Nov 05, 2015 | 42.76 | 43.31 | 42.69 | 43.03 | 371,205 | +0.18(+0.43%) |
Nov 04, 2015 | 42.06 | 42.97 | 41.99 | 42.85 | 516,714 | +0.80(+1.91%) |
Nov 03, 2015 | 40.85 | 42.18 | 40.66 | 42.04 | 587,468 | +1.40(+3.45%) |