Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 41.48 | 42.27 | 41.39 | 42.27 | 123,083 | +0.98(+2.38%) |
Jan 28, 2016 | 41.56 | 41.56 | 40.93 | 41.28 | 91,090 | +0.03(+0.07%) |
Jan 27, 2016 | 41.66 | 41.93 | 41.02 | 41.25 | 196,969 | -0.55(-1.31%) |
Jan 26, 2016 | 41.50 | 41.86 | 41.41 | 41.80 | 117,634 | +0.41(+0.99%) |
Jan 25, 2016 | 41.81 | 41.85 | 41.35 | 41.39 | 56,798 | -0.49(-1.17%) |
Jan 22, 2016 | 41.63 | 41.96 | 41.60 | 41.89 | 164,015 | +0.75(+1.83%) |
Jan 21, 2016 | 41.23 | 41.56 | 40.86 | 41.13 | 169,023 | +0.04(+0.09%) |
Jan 20, 2016 | 40.97 | 41.42 | 40.00 | 41.10 | 446,832 | -0.35(-0.85%) |
Jan 19, 2016 | 41.77 | 41.87 | 41.13 | 41.45 | 489,141 | +0.13(+0.31%) |
Jan 15, 2016 | 41.32 | 41.32 | 41.32 | 0 | -0.75(-1.79%) | |
Jan 14, 2016 | 41.74 | 42.37 | 41.26 | 42.07 | 310,638 | +0.43(+1.02%) |
Jan 13, 2016 | 42.93 | 42.97 | 41.56 | 41.64 | 72,596 | -1.18(-2.75%) |
Jan 12, 2016 | 42.73 | 42.89 | 42.33 | 42.82 | 179,619 | +0.43(+1.01%) |
Jan 11, 2016 | 42.52 | 42.55 | 41.97 | 42.40 | 136,448 | +0.06(+0.13%) |
Jan 08, 2016 | 43.15 | 43.18 | 42.29 | 42.34 | 78,287 | -0.56(-1.30%) |
Jan 07, 2016 | 43.05 | 43.52 | 42.80 | 42.90 | 197,008 | -0.79(-1.80%) |
Jan 06, 2016 | 43.56 | 43.89 | 43.44 | 43.68 | 155,493 | -0.42(-0.95%) |
Jan 05, 2016 | 44.06 | 44.26 | 43.94 | 44.10 | 103,497 | +0.17(+0.38%) |
Jan 04, 2016 | 44.04 | 44.04 | 43.49 | 43.94 | 70,587 | -0.78(-1.74%) |
Dec 31, 2015 | 44.71 | 44.71 | 44.71 | 0 | -0.45(-0.99%) | |
Dec 30, 2015 | 45.43 | 45.45 | 45.11 | 45.16 | 46,097 | -0.30(-0.65%) |
Dec 29, 2015 | 45.21 | 45.52 | 45.21 | 45.46 | 112,382 | +0.46(+1.03%) |
Dec 28, 2015 | 44.83 | 44.99 | 44.62 | 44.99 | 61,546 | -0.03(-0.06%) |
Dec 24, 2015 | 45.02 | 45.02 | 45.02 | 0 | +0.01(+0.02%) | |
Dec 23, 2015 | 44.89 | 45.03 | 44.83 | 45.01 | 98,649 | +0.46(+1.03%) |
Dec 22, 2015 | 44.52 | 44.64 | 44.18 | 44.55 | 125,753 | +0.29(+0.65%) |
Dec 21, 2015 | 44.21 | 44.34 | 44.00 | 44.27 | 60,117 | +0.33(+0.76%) |
Dec 18, 2015 | 44.47 | 44.47 | 43.93 | 43.93 | 102,931 | -0.75(-1.67%) |
Dec 17, 2015 | 45.33 | 45.33 | 44.68 | 44.68 | 82,481 | -0.57(-1.26%) |
Dec 16, 2015 | 44.85 | 45.34 | 44.72 | 45.25 | 69,130 | +0.64(+1.43%) |
Dec 15, 2015 | 44.55 | 44.78 | 44.49 | 44.62 | 69,004 | +0.35(+0.79%) |
Dec 14, 2015 | 44.04 | 44.27 | 43.68 | 44.27 | 91,952 | +0.25(+0.57%) |
Dec 11, 2015 | 44.32 | 44.47 | 43.93 | 44.02 | 127,093 | -0.74(-1.65%) |
Dec 10, 2015 | 44.71 | 45.02 | 44.63 | 44.76 | 135,916 | +0.12(+0.27%) |
Dec 09, 2015 | 45.02 | 45.39 | 44.44 | 44.63 | 60,193 | -0.57(-1.27%) |
Dec 08, 2015 | 44.88 | 45.30 | 44.83 | 45.21 | 97,519 | -0.02(-0.04%) |
Dec 07, 2015 | 45.42 | 45.45 | 45.03 | 45.23 | 75,901 | -0.22(-0.49%) |
Dec 04, 2015 | 44.63 | 45.50 | 44.63 | 45.45 | 53,901 | +0.95(+2.14%) |
Dec 03, 2015 | 45.31 | 45.34 | 44.35 | 44.50 | 132,380 | -0.66(-1.45%) |
Dec 02, 2015 | 45.51 | 45.58 | 45.13 | 45.15 | 81,713 | -0.38(-0.83%) |
Dec 01, 2015 | 45.20 | 45.53 | 45.16 | 45.53 | 101,267 | +0.51(+1.13%) |
Nov 30, 2015 | 45.42 | 45.42 | 44.98 | 45.02 | 93,982 | -0.33(-0.73%) |
Nov 27, 2015 | 45.28 | 45.40 | 45.23 | 45.35 | 18,702 | +0.09(+0.20%) |
Nov 25, 2015 | 45.26 | 45.26 | 45.26 | 0 | +0.18(+0.39%) | |
Nov 24, 2015 | 44.86 | 45.16 | 44.70 | 45.09 | 71,944 | -0.03(-0.06%) |
Nov 23, 2015 | 45.29 | 44.98 | 45.11 | 166,065 | +0.11(+0.25%) | |
Nov 20, 2015 | 44.92 | 45.15 | 44.92 | 45.00 | 413,182 | +0.26(+0.58%) |
Nov 19, 2015 | 44.73 | 44.88 | 44.71 | 44.75 | 67,953 | -0.03(-0.06%) |
Nov 18, 2015 | 44.32 | 44.82 | 44.19 | 44.77 | 86,428 | +0.61(+1.38%) |
Nov 17, 2015 | 44.13 | 44.49 | 44.04 | 44.16 | 72,275 | +0.09(+0.21%) |
Nov 16, 2015 | 43.43 | 44.08 | 43.43 | 44.07 | 114,995 | +0.57(+1.32%) |
Nov 13, 2015 | 44.09 | 44.09 | 43.46 | 43.50 | 78,864 | -0.72(-1.63%) |
Nov 12, 2015 | 44.52 | 44.64 | 44.19 | 44.22 | 54,542 | -0.59(-1.32%) |
Nov 11, 2015 | 45.03 | 45.06 | 44.76 | 44.81 | 72,802 | -0.07(-0.16%) |
Nov 10, 2015 | 44.50 | 44.91 | 44.50 | 44.88 | 78,801 | +0.25(+0.57%) |
Nov 09, 2015 | 44.90 | 44.93 | 44.37 | 44.63 | 113,990 | -0.47(-1.04%) |
Nov 06, 2015 | 45.11 | 45.21 | 44.88 | 45.10 | 76,773 | -0.15(-0.33%) |
Nov 05, 2015 | 45.12 | 45.27 | 44.92 | 45.24 | 94,592 | +0.16(+0.35%) |
Nov 04, 2015 | 45.23 | 45.25 | 44.94 | 45.09 | 490,743 | -0.06(-0.12%) |
Nov 03, 2015 | 45.22 | 45.33 | 44.96 | 45.14 | 85,726 | -0.18(-0.39%) |