Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 30.83 | 33.23 | 30.00 | 32.44 | 3,425,778 | +0.03(+0.09%) |
Jan 28, 2016 | 32.85 | 33.56 | 32.08 | 32.41 | 1,202,373 | -0.28(-0.86%) |
Jan 27, 2016 | 33.52 | 34.09 | 32.63 | 32.69 | 856,450 | -1.01(-3.00%) |
Jan 26, 2016 | 32.80 | 33.89 | 32.50 | 33.70 | 907,679 | +0.99(+3.03%) |
Jan 25, 2016 | 34.42 | 34.45 | 32.64 | 32.71 | 896,828 | -1.86(-5.38%) |
Jan 22, 2016 | 34.41 | 35.11 | 32.19 | 34.57 | 828,501 | +0.71(+2.10%) |
Jan 21, 2016 | 33.91 | 34.30 | 33.50 | 33.86 | 966,390 | +0.00(+0.00%) |
Jan 20, 2016 | 33.25 | 34.33 | 32.72 | 33.86 | 1,402,878 | +0.21(+0.62%) |
Jan 19, 2016 | 34.64 | 35.26 | 32.84 | 33.65 | 883,850 | -0.69(-2.01%) |
Jan 15, 2016 | 33.10 | 34.34 | 34.34 | 34.34 | 1,043,100 | +0.14(+0.41%) |
Jan 14, 2016 | 34.36 | 34.51 | 33.28 | 34.20 | 1,674,466 | -0.01(-0.03%) |
Jan 13, 2016 | 35.50 | 37.04 | 33.96 | 34.21 | 1,418,306 | -2.07(-5.71%) |
Jan 12, 2016 | 36.45 | 36.84 | 35.56 | 36.28 | 853,609 | +0.12(+0.33%) |
Jan 11, 2016 | 35.91 | 36.38 | 35.58 | 36.16 | 841,696 | +0.38(+1.06%) |
Jan 08, 2016 | 36.30 | 36.84 | 35.72 | 35.78 | 556,838 | -0.42(-1.16%) |
Jan 07, 2016 | 36.17 | 36.75 | 35.90 | 36.20 | 565,354 | -0.70(-1.90%) |
Jan 06, 2016 | 37.13 | 37.43 | 36.47 | 36.90 | 838,664 | -0.68(-1.81%) |
Jan 05, 2016 | 36.95 | 37.82 | 36.79 | 37.58 | 664,784 | +0.83(+2.26%) |
Jan 04, 2016 | 36.92 | 37.24 | 36.07 | 36.75 | 753,483 | -1.01(-2.67%) |
Dec 31, 2015 | 38.05 | 37.76 | 37.76 | 37.76 | 483,000 | -0.34(-0.89%) |
Dec 30, 2015 | 38.07 | 38.70 | 37.92 | 38.10 | 489,608 | +0.15(+0.40%) |
Dec 29, 2015 | 37.86 | 38.15 | 37.70 | 37.95 | 404,107 | +0.31(+0.82%) |
Dec 28, 2015 | 37.50 | 37.79 | 37.28 | 37.64 | 566,397 | +0.03(+0.08%) |
Dec 24, 2015 | 38.17 | 37.61 | 37.61 | 37.61 | 380,100 | -0.57(-1.49%) |
Dec 23, 2015 | 37.72 | 38.28 | 37.30 | 38.18 | 329,870 | +0.53(+1.41%) |
Dec 22, 2015 | 37.41 | 37.73 | 36.73 | 37.65 | 562,890 | +0.48(+1.29%) |
Dec 21, 2015 | 37.91 | 38.37 | 36.97 | 37.17 | 480,882 | -0.64(-1.69%) |
Dec 18, 2015 | 38.34 | 38.47 | 37.65 | 37.81 | 1,109,848 | -0.76(-1.97%) |
Dec 17, 2015 | 39.99 | 40.36 | 38.55 | 38.57 | 490,210 | -1.41(-3.53%) |
Dec 16, 2015 | 39.40 | 40.02 | 38.97 | 39.98 | 374,977 | +0.86(+2.20%) |
Dec 15, 2015 | 39.16 | 39.63 | 39.05 | 39.12 | 321,051 | +0.25(+0.64%) |
Dec 14, 2015 | 38.79 | 38.98 | 37.95 | 38.87 | 527,961 | +0.35(+0.91%) |
Dec 11, 2015 | 39.57 | 39.73 | 38.41 | 38.52 | 899,498 | -1.78(-4.42%) |
Dec 10, 2015 | 40.45 | 40.79 | 40.00 | 40.30 | 306,502 | -0.23(-0.57%) |
Dec 09, 2015 | 41.49 | 41.78 | 40.45 | 40.53 | 496,555 | -1.01(-2.43%) |
Dec 08, 2015 | 41.40 | 41.96 | 40.19 | 41.54 | 449,373 | -0.17(-0.41%) |
Dec 07, 2015 | 43.10 | 43.10 | 41.48 | 41.71 | 492,221 | -1.40(-3.25%) |
Dec 04, 2015 | 42.99 | 43.48 | 42.81 | 43.11 | 360,443 | +0.31(+0.72%) |
Dec 03, 2015 | 43.69 | 43.90 | 42.70 | 42.80 | 378,487 | -0.85(-1.95%) |
Dec 02, 2015 | 44.07 | 44.52 | 43.57 | 43.65 | 351,997 | -0.51(-1.15%) |
Dec 01, 2015 | 41.33 | 44.22 | 41.33 | 44.16 | 532,893 | +0.21(+0.48%) |
Nov 30, 2015 | 44.11 | 44.37 | 43.73 | 43.95 | 459,146 | -0.14(-0.32%) |
Nov 27, 2015 | 43.91 | 44.33 | 43.49 | 44.09 | 338,943 | +0.18(+0.41%) |
Nov 25, 2015 | 43.04 | 43.91 | 43.91 | 43.91 | 546,500 | +0.82(+1.90%) |
Nov 24, 2015 | 42.44 | 43.29 | 41.91 | 43.09 | 503,787 | +0.37(+0.87%) |
Nov 23, 2015 | 42.40 | 43.09 | 42.39 | 42.72 | 309,955 | +0.22(+0.52%) |
Nov 20, 2015 | 43.55 | 43.55 | 40.46 | 42.50 | 705,221 | -0.79(-1.82%) |
Nov 19, 2015 | 42.30 | 43.36 | 42.23 | 43.29 | 661,975 | +1.01(+2.39%) |
Nov 18, 2015 | 41.47 | 42.29 | 41.16 | 42.28 | 405,959 | +1.08(+2.62%) |
Nov 17, 2015 | 41.48 | 41.68 | 40.99 | 41.20 | 512,573 | -0.10(-0.24%) |
Nov 16, 2015 | 41.10 | 41.31 | 40.39 | 41.30 | 610,245 | +0.24(+0.58%) |
Nov 13, 2015 | 41.64 | 41.91 | 41.00 | 41.06 | 591,736 | -0.85(-2.03%) |
Nov 12, 2015 | 41.93 | 42.50 | 41.75 | 41.91 | 457,635 | -0.32(-0.76%) |
Nov 11, 2015 | 42.55 | 42.80 | 42.16 | 42.23 | 322,778 | -0.19(-0.45%) |
Nov 10, 2015 | 42.11 | 42.50 | 41.75 | 42.42 | 345,946 | +0.10(+0.24%) |
Nov 09, 2015 | 42.34 | 42.90 | 41.65 | 42.32 | 496,366 | -0.18(-0.42%) |
Nov 06, 2015 | 42.33 | 42.87 | 42.33 | 42.50 | 418,091 | +0.02(+0.05%) |
Nov 05, 2015 | 42.31 | 42.81 | 41.89 | 42.48 | 557,088 | +0.29(+0.69%) |
Nov 04, 2015 | 42.00 | 42.63 | 41.83 | 42.19 | 1,357,910 | +0.33(+0.79%) |
Nov 03, 2015 | 41.83 | 41.89 | 41.33 | 41.86 | 1,338,819 | -0.09(-0.21%) |