Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 40.42 | 41.92 | 40.42 | 41.92 | 6,092 | +1.42(+3.51%) |
Jan 28, 2016 | 40.50 | 40.78 | 40.32 | 40.50 | 4,490 | +0.07(+0.17%) |
Jan 27, 2016 | 40.71 | 40.90 | 40.31 | 40.43 | 6,503 | -0.58(-1.41%) |
Jan 26, 2016 | 40.36 | 41.01 | 40.36 | 41.01 | 4,790 | +0.69(+1.71%) |
Jan 25, 2016 | 40.93 | 40.95 | 40.32 | 40.32 | 7,977 | -0.78(-1.90%) |
Jan 22, 2016 | 40.54 | 41.14 | 40.54 | 41.10 | 9,212 | +0.92(+2.29%) |
Jan 21, 2016 | 40.34 | 40.49 | 40.07 | 40.18 | 14,508 | -0.11(-0.28%) |
Jan 20, 2016 | 40.04 | 40.57 | 39.14 | 40.29 | 44,681 | -0.22(-0.53%) |
Jan 19, 2016 | 40.74 | 41.08 | 40.32 | 40.51 | 32,172 | -0.09(-0.22%) |
Jan 15, 2016 | 40.02 | 40.60 | 40.60 | 40.60 | 11,100 | -0.59(-1.43%) |
Jan 14, 2016 | 40.70 | 41.19 | 40.30 | 41.19 | 4,692 | +0.63(+1.55%) |
Jan 13, 2016 | 42.09 | 42.09 | 40.56 | 40.56 | 7,167 | -1.09(-2.62%) |
Jan 12, 2016 | 41.73 | 41.78 | 41.47 | 41.65 | 4,608 | +0.07(+0.17%) |
Jan 11, 2016 | 41.77 | 41.77 | 41.24 | 41.58 | 52,348 | -0.40(-0.94%) |
Jan 08, 2016 | 42.48 | 42.56 | 41.98 | 41.98 | 3,310 | -0.27(-0.65%) |
Jan 07, 2016 | 42.73 | 42.84 | 42.11 | 42.25 | 3,368 | -1.02(-2.36%) |
Jan 06, 2016 | 43.38 | 43.53 | 43.06 | 43.27 | 18,918 | -0.62(-1.41%) |
Jan 05, 2016 | 43.80 | 44.01 | 43.68 | 43.89 | 26,413 | +0.32(+0.73%) |
Jan 04, 2016 | 43.69 | 43.69 | 43.42 | 43.57 | 75,679 | -1.01(-2.27%) |
Dec 31, 2015 | 44.50 | 44.58 | 44.58 | 44.58 | 4,100 | -0.24(-0.53%) |
Dec 30, 2015 | 44.89 | 45.18 | 44.82 | 44.82 | 5,470 | -0.34(-0.76%) |
Dec 29, 2015 | 45.09 | 45.32 | 44.92 | 45.16 | 6,356 | +0.45(+1.00%) |
Dec 28, 2015 | 44.64 | 44.73 | 44.56 | 44.71 | 4,204 | -0.18(-0.40%) |
Dec 24, 2015 | 44.79 | 44.89 | 44.89 | 44.89 | 900 | +0.02(+0.05%) |
Dec 23, 2015 | 44.62 | 44.94 | 44.60 | 44.87 | 10,449 | +0.38(+0.86%) |
Dec 22, 2015 | 44.00 | 44.49 | 43.97 | 44.49 | 8,681 | +0.49(+1.10%) |
Dec 21, 2015 | 44.00 | 44.00 | 43.84 | 44.00 | 3,290 | +0.27(+0.62%) |
Dec 18, 2015 | 44.21 | 44.21 | 42.46 | 43.73 | 5,924 | -0.91(-2.04%) |
Dec 17, 2015 | 45.19 | 45.19 | 44.55 | 44.64 | 3,613 | -0.48(-1.06%) |
Dec 16, 2015 | 44.67 | 45.12 | 44.60 | 45.12 | 5,651 | +0.70(+1.58%) |
Dec 15, 2015 | 44.56 | 44.66 | 44.35 | 44.42 | 4,858 | +0.35(+0.79%) |
Dec 14, 2015 | 44.29 | 44.32 | 44.01 | 44.07 | 5,477 | -0.26(-0.59%) |
Dec 11, 2015 | 44.62 | 44.89 | 44.27 | 44.33 | 6,152 | -0.77(-1.71%) |
Dec 10, 2015 | 44.97 | 45.26 | 44.91 | 45.10 | 49,840 | +0.14(+0.31%) |
Dec 09, 2015 | 45.33 | 45.77 | 44.93 | 44.96 | 4,997 | -0.54(-1.19%) |
Dec 08, 2015 | 45.39 | 45.54 | 45.20 | 45.50 | 9,487 | -0.22(-0.48%) |
Dec 07, 2015 | 45.67 | 45.83 | 45.55 | 45.72 | 16,089 | -0.37(-0.80%) |
Dec 04, 2015 | 45.31 | 46.09 | 45.31 | 46.09 | 134,913 | +0.72(+1.59%) |
Dec 03, 2015 | 46.15 | 46.15 | 45.33 | 45.37 | 2,447 | -0.78(-1.68%) |
Dec 02, 2015 | 46.56 | 46.56 | 46.10 | 46.15 | 2,163 | -0.46(-0.99%) |
Dec 01, 2015 | 46.51 | 46.66 | 46.34 | 46.61 | 5,887 | +0.30(+0.65%) |
Nov 30, 2015 | 46.57 | 46.61 | 46.31 | 46.31 | 1,372 | -0.36(-0.77%) |
Nov 27, 2015 | 46.68 | 46.70 | 46.53 | 46.67 | 2,851 | +0.19(+0.41%) |
Nov 25, 2015 | 46.46 | 46.48 | 46.48 | 46.48 | 3,400 | +0.14(+0.30%) |
Nov 24, 2015 | 46.02 | 46.35 | 45.88 | 46.34 | 2,256 | +0.17(+0.37%) |
Nov 23, 2015 | 45.97 | 46.20 | 45.97 | 46.17 | 7,174 | +0.17(+0.37%) |
Nov 20, 2015 | 46.05 | 46.14 | 45.92 | 46.00 | 3,716 | +0.15(+0.33%) |
Nov 19, 2015 | 45.74 | 45.88 | 45.74 | 45.85 | 8,715 | +0.10(+0.22%) |
Nov 18, 2015 | 45.14 | 45.77 | 45.13 | 45.75 | 5,105 | +0.79(+1.76%) |
Nov 17, 2015 | 45.19 | 45.30 | 44.96 | 44.96 | 4,975 | -0.07(-0.16%) |
Nov 16, 2015 | 44.72 | 45.03 | 44.51 | 45.03 | 6,807 | +0.60(+1.35%) |
Nov 13, 2015 | 44.44 | 44.60 | 44.40 | 44.43 | 2,880 | -0.16(-0.36%) |
Nov 12, 2015 | 45.06 | 45.06 | 44.57 | 44.59 | 16,415 | -0.67(-1.48%) |
Nov 11, 2015 | 45.37 | 45.43 | 45.15 | 45.26 | 11,389 | +0.05(+0.11%) |
Nov 10, 2015 | 45.13 | 45.24 | 44.88 | 45.21 | 30,151 | +0.03(+0.07%) |
Nov 09, 2015 | 45.52 | 45.62 | 45.00 | 45.18 | 9,385 | -0.59(-1.29%) |
Nov 06, 2015 | 45.72 | 45.81 | 45.55 | 45.77 | 11,202 | +0.04(+0.09%) |
Nov 05, 2015 | 45.50 | 45.90 | 45.38 | 45.73 | 10,295 | +0.37(+0.82%) |
Nov 04, 2015 | 45.32 | 45.49 | 45.31 | 45.36 | 5,606 | -0.02(-0.04%) |
Nov 03, 2015 | 45.69 | 45.69 | 45.35 | 45.38 | 10,104 | -0.38(-0.83%) |