Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 37.44 | 39.88 | 36.66 | 39.88 | 1,828,305 | +2.31(+6.15%) |
Jan 28, 2016 | 37.84 | 39.20 | 36.80 | 37.57 | 1,784,694 | +1.13(+3.09%) |
Jan 27, 2016 | 36.84 | 37.17 | 36.02 | 36.44 | 1,072,907 | -0.47(-1.28%) |
Jan 26, 2016 | 36.40 | 37.04 | 35.77 | 36.91 | 814,499 | +0.88(+2.44%) |
Jan 25, 2016 | 36.47 | 36.63 | 35.70 | 36.04 | 1,139,231 | -0.52(-1.43%) |
Jan 22, 2016 | 36.69 | 36.88 | 35.65 | 36.56 | 1,002,800 | +0.73(+2.04%) |
Jan 21, 2016 | 35.67 | 36.61 | 34.99 | 35.83 | 961,365 | +0.23(+0.64%) |
Jan 20, 2016 | 35.06 | 35.81 | 33.58 | 35.60 | 1,248,364 | -0.27(-0.74%) |
Jan 19, 2016 | 37.77 | 38.16 | 35.38 | 35.87 | 695,603 | -1.58(-4.22%) |
Jan 15, 2016 | 37.04 | 37.45 | 37.45 | 37.45 | 352,390 | -0.75(-1.97%) |
Jan 14, 2016 | 38.45 | 38.58 | 37.01 | 38.20 | 691,972 | -0.23(-0.59%) |
Jan 13, 2016 | 39.12 | 40.13 | 38.32 | 38.43 | 1,093,970 | -0.33(-0.84%) |
Jan 12, 2016 | 39.57 | 39.79 | 37.82 | 38.75 | 1,612,213 | -0.38(-0.96%) |
Jan 11, 2016 | 40.24 | 40.46 | 38.67 | 39.13 | 847,733 | -1.14(-2.82%) |
Jan 08, 2016 | 41.92 | 42.31 | 40.21 | 40.26 | 546,012 | -1.36(-3.27%) |
Jan 07, 2016 | 41.87 | 42.36 | 41.35 | 41.62 | 1,018,299 | -1.20(-2.79%) |
Jan 06, 2016 | 42.69 | 43.35 | 41.91 | 42.82 | 1,223,296 | -0.50(-1.16%) |
Jan 05, 2016 | 43.70 | 43.83 | 42.73 | 43.32 | 473,779 | -0.22(-0.50%) |
Jan 04, 2016 | 42.55 | 43.59 | 42.32 | 43.54 | 590,259 | +0.40(+0.94%) |
Dec 31, 2015 | 43.65 | 43.14 | 43.14 | 43.14 | 527,067 | -0.63(-1.44%) |
Dec 30, 2015 | 43.13 | 43.82 | 43.02 | 43.77 | 533,181 | +0.47(+1.09%) |
Dec 29, 2015 | 42.86 | 43.36 | 42.35 | 43.29 | 252,724 | +0.88(+2.07%) |
Dec 28, 2015 | 43.46 | 43.69 | 42.33 | 42.41 | 327,231 | -1.36(-3.11%) |
Dec 24, 2015 | 43.53 | 43.78 | 43.78 | 43.78 | 166,474 | +0.25(+0.57%) |
Dec 23, 2015 | 42.49 | 43.54 | 42.46 | 43.53 | 432,164 | +1.43(+3.40%) |
Dec 22, 2015 | 40.66 | 42.38 | 40.64 | 42.10 | 545,705 | +1.58(+3.90%) |
Dec 21, 2015 | 40.56 | 41.28 | 40.39 | 40.52 | 523,204 | +0.17(+0.42%) |
Dec 18, 2015 | 39.21 | 40.56 | 39.13 | 40.35 | 1,137,164 | +0.81(+2.05%) |
Dec 17, 2015 | 41.03 | 41.27 | 39.20 | 39.54 | 1,333,626 | -1.53(-3.73%) |
Dec 16, 2015 | 42.02 | 42.36 | 40.21 | 41.07 | 1,689,162 | -1.29(-3.05%) |
Dec 15, 2015 | 41.12 | 43.45 | 40.73 | 42.37 | 1,696,491 | +1.66(+4.08%) |
Dec 14, 2015 | 41.76 | 41.93 | 40.59 | 40.71 | 1,427,987 | -1.03(-2.46%) |
Dec 11, 2015 | 42.29 | 42.62 | 41.69 | 41.73 | 642,312 | -1.04(-2.42%) |
Dec 10, 2015 | 42.54 | 43.36 | 42.54 | 42.77 | 407,160 | +0.01(+0.02%) |
Dec 09, 2015 | 42.70 | 43.54 | 42.36 | 42.76 | 580,073 | +0.00(+0.00%) |
Dec 08, 2015 | 44.19 | 44.19 | 42.51 | 42.76 | 711,509 | -1.92(-4.29%) |
Dec 07, 2015 | 46.19 | 46.40 | 44.65 | 44.68 | 661,975 | -1.73(-3.72%) |
Dec 04, 2015 | 47.40 | 47.64 | 46.39 | 46.40 | 506,322 | -1.00(-2.10%) |
Dec 03, 2015 | 48.16 | 48.21 | 46.91 | 47.40 | 595,335 | -0.59(-1.23%) |
Dec 02, 2015 | 48.21 | 48.62 | 47.74 | 47.99 | 680,382 | -0.39(-0.82%) |
Dec 01, 2015 | 47.88 | 48.61 | 47.42 | 48.39 | 928,242 | +0.94(+1.98%) |
Nov 30, 2015 | 47.03 | 47.61 | 46.52 | 47.45 | 471,081 | +0.62(+1.33%) |
Nov 27, 2015 | 46.50 | 47.47 | 46.34 | 46.83 | 194,550 | +0.36(+0.76%) |
Nov 25, 2015 | 45.97 | 46.47 | 46.47 | 46.47 | 338,315 | +0.52(+1.14%) |
Nov 24, 2015 | 46.13 | 46.83 | 45.82 | 45.95 | 459,906 | -0.34(-0.73%) |
Nov 23, 2015 | 46.83 | 47.02 | 45.95 | 46.29 | 240,621 | -0.44(-0.95%) |
Nov 20, 2015 | 46.39 | 47.11 | 46.39 | 46.73 | 727,928 | +0.51(+1.11%) |
Nov 19, 2015 | 45.64 | 46.31 | 45.42 | 46.22 | 333,869 | +0.49(+1.08%) |
Nov 18, 2015 | 45.50 | 46.00 | 45.13 | 45.72 | 516,129 | +0.46(+1.03%) |
Nov 17, 2015 | 46.47 | 46.78 | 45.00 | 45.26 | 828,073 | -1.04(-2.24%) |
Nov 16, 2015 | 46.37 | 46.99 | 45.53 | 46.30 | 623,642 | -0.10(-0.21%) |
Nov 13, 2015 | 46.17 | 47.21 | 46.02 | 46.39 | 446,930 | +0.23(+0.49%) |
Nov 12, 2015 | 47.45 | 47.57 | 45.93 | 46.17 | 749,883 | -1.47(-3.09%) |
Nov 11, 2015 | 48.67 | 48.67 | 47.48 | 47.64 | 378,680 | -0.93(-1.91%) |
Nov 10, 2015 | 48.26 | 48.66 | 47.69 | 48.57 | 274,061 | +0.23(+0.47%) |
Nov 09, 2015 | 49.76 | 49.77 | 47.65 | 48.34 | 445,161 | -1.77(-3.53%) |
Nov 06, 2015 | 49.88 | 50.13 | 49.08 | 50.11 | 264,091 | +0.33(+0.65%) |
Nov 05, 2015 | 49.73 | 50.07 | 48.82 | 49.78 | 267,169 | +0.08(+0.16%) |
Nov 04, 2015 | 50.25 | 50.61 | 49.52 | 49.70 | 359,323 | -0.30(-0.59%) |
Nov 03, 2015 | 49.94 | 50.64 | 49.49 | 50.00 | 415,919 | -0.01(-0.02%) |