Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 38.49 | 39.11 | 38.13 | 39.09 | 1,351,940 | +0.81(+2.12%) |
Jan 28, 2016 | 38.39 | 38.69 | 38.03 | 38.28 | 1,036,270 | +0.26(+0.70%) |
Jan 27, 2016 | 38.88 | 38.88 | 37.15 | 38.02 | 1,953,511 | -1.39(-3.52%) |
Jan 26, 2016 | 38.96 | 39.56 | 38.80 | 39.40 | 1,133,677 | +0.62(+1.61%) |
Jan 25, 2016 | 40.02 | 40.15 | 38.74 | 38.78 | 1,570,819 | -1.54(-3.82%) |
Jan 22, 2016 | 37.15 | 41.12 | 37.15 | 40.32 | 3,734,826 | +3.90(+10.71%) |
Jan 21, 2016 | 37.27 | 37.74 | 36.35 | 36.42 | 1,235,360 | -0.84(-2.26%) |
Jan 20, 2016 | 36.29 | 37.57 | 35.69 | 37.26 | 1,034,196 | +0.48(+1.31%) |
Jan 19, 2016 | 37.51 | 37.51 | 36.34 | 36.78 | 651,818 | -0.35(-0.94%) |
Jan 15, 2016 | 37.69 | 37.13 | 37.13 | 37.13 | 996,598 | -0.94(-2.46%) |
Jan 14, 2016 | 37.92 | 38.20 | 36.99 | 38.06 | 1,615,905 | +0.06(+0.15%) |
Jan 13, 2016 | 40.28 | 40.28 | 37.92 | 38.01 | 728,118 | -1.90(-4.76%) |
Jan 12, 2016 | 40.48 | 40.65 | 39.34 | 39.90 | 849,268 | -0.17(-0.42%) |
Jan 11, 2016 | 40.13 | 40.26 | 39.56 | 40.07 | 635,040 | +0.17(+0.43%) |
Jan 08, 2016 | 41.07 | 41.21 | 39.88 | 39.90 | 928,100 | -0.86(-2.11%) |
Jan 07, 2016 | 41.40 | 41.56 | 40.70 | 40.76 | 720,616 | -1.44(-3.40%) |
Jan 06, 2016 | 42.66 | 42.99 | 41.95 | 42.20 | 706,571 | -0.69(-1.61%) |
Jan 05, 2016 | 42.91 | 43.45 | 42.57 | 42.89 | 510,954 | +0.11(+0.27%) |
Jan 04, 2016 | 43.07 | 43.07 | 42.18 | 42.78 | 693,689 | -1.11(-2.52%) |
Dec 31, 2015 | 43.74 | 43.88 | 43.88 | 43.88 | 390,594 | +0.02(+0.04%) |
Dec 30, 2015 | 44.57 | 44.72 | 43.69 | 43.86 | 560,085 | -0.84(-1.88%) |
Dec 29, 2015 | 44.64 | 45.19 | 44.16 | 44.70 | 380,510 | +0.48(+1.09%) |
Dec 28, 2015 | 44.28 | 44.49 | 43.81 | 44.22 | 265,550 | -0.22(-0.49%) |
Dec 24, 2015 | 44.42 | 44.44 | 44.44 | 44.44 | 127,234 | +0.09(+0.19%) |
Dec 23, 2015 | 44.45 | 44.60 | 44.01 | 44.35 | 292,815 | +0.26(+0.58%) |
Dec 22, 2015 | 43.89 | 44.37 | 43.30 | 44.10 | 509,210 | +0.47(+1.08%) |
Dec 21, 2015 | 43.23 | 43.90 | 43.23 | 43.63 | 456,474 | +0.82(+1.92%) |
Dec 18, 2015 | 43.15 | 43.26 | 42.16 | 42.80 | 1,021,290 | -0.64(-1.48%) |
Dec 17, 2015 | 43.76 | 44.16 | 43.28 | 43.45 | 582,466 | -0.25(-0.56%) |
Dec 16, 2015 | 43.42 | 43.83 | 42.97 | 43.69 | 541,051 | +0.73(+1.69%) |
Dec 15, 2015 | 43.07 | 43.32 | 42.40 | 42.97 | 465,497 | +0.46(+1.09%) |
Dec 14, 2015 | 42.54 | 42.97 | 42.03 | 42.50 | 459,543 | -0.09(-0.22%) |
Dec 11, 2015 | 42.63 | 42.93 | 42.50 | 42.60 | 274,376 | -0.61(-1.42%) |
Dec 10, 2015 | 43.29 | 43.77 | 42.71 | 43.21 | 483,155 | +0.68(+1.60%) |
Dec 09, 2015 | 42.90 | 43.21 | 42.13 | 42.53 | 408,867 | -0.49(-1.14%) |
Dec 08, 2015 | 43.52 | 43.60 | 42.69 | 43.02 | 531,752 | -0.90(-2.04%) |
Dec 07, 2015 | 44.39 | 44.63 | 43.59 | 43.92 | 334,853 | -0.71(-1.59%) |
Dec 04, 2015 | 43.92 | 44.65 | 43.82 | 44.63 | 671,675 | +0.71(+1.61%) |
Dec 03, 2015 | 44.29 | 44.43 | 43.39 | 43.92 | 497,651 | -0.26(-0.58%) |
Dec 02, 2015 | 44.20 | 44.50 | 44.06 | 44.17 | 543,293 | -0.04(-0.09%) |
Dec 01, 2015 | 44.58 | 44.87 | 44.10 | 44.21 | 450,933 | -0.27(-0.62%) |
Nov 30, 2015 | 44.59 | 44.88 | 44.36 | 44.49 | 559,834 | -0.06(-0.13%) |
Nov 27, 2015 | 44.38 | 44.64 | 44.01 | 44.54 | 218,892 | +0.28(+0.64%) |
Nov 25, 2015 | 44.35 | 44.26 | 44.26 | 44.26 | 263,042 | -0.06(-0.13%) |
Nov 24, 2015 | 44.47 | 44.70 | 44.18 | 44.32 | 540,145 | -0.18(-0.40%) |
Nov 23, 2015 | 44.57 | 44.80 | 44.31 | 44.50 | 365,807 | -0.19(-0.42%) |
Nov 20, 2015 | 44.24 | 44.87 | 44.24 | 44.68 | 557,050 | +0.65(+1.48%) |
Nov 19, 2015 | 43.83 | 44.17 | 43.61 | 44.03 | 693,141 | +0.20(+0.45%) |
Nov 18, 2015 | 43.23 | 43.87 | 42.97 | 43.83 | 573,196 | +0.72(+1.67%) |
Nov 17, 2015 | 42.67 | 43.16 | 42.46 | 43.12 | 855,811 | +0.56(+1.31%) |
Nov 16, 2015 | 41.53 | 42.57 | 41.26 | 42.56 | 973,607 | +1.05(+2.53%) |
Nov 13, 2015 | 40.90 | 41.60 | 40.80 | 41.51 | 1,537,192 | +0.55(+1.34%) |
Nov 12, 2015 | 42.86 | 42.94 | 40.89 | 40.96 | 1,477,633 | -2.40(-5.53%) |
Nov 11, 2015 | 43.47 | 43.89 | 43.31 | 43.36 | 369,168 | -0.13(-0.30%) |
Nov 10, 2015 | 43.27 | 43.51 | 42.92 | 43.49 | 522,545 | +0.00(+0.00%) |
Nov 09, 2015 | 44.40 | 44.50 | 43.09 | 43.49 | 693,185 | -1.06(-2.37%) |
Nov 06, 2015 | 44.69 | 45.35 | 44.39 | 44.55 | 536,351 | -0.20(-0.44%) |
Nov 05, 2015 | 44.77 | 44.94 | 44.42 | 44.75 | 448,675 | +0.00(+0.00%) |
Nov 04, 2015 | 45.52 | 45.66 | 44.54 | 44.75 | 618,496 | -0.78(-1.72%) |
Nov 03, 2015 | 44.77 | 45.65 | 44.66 | 45.54 | 818,036 | +0.65(+1.45%) |