Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 38.30 | 39.51 | 38.23 | 39.51 | 292,540 | +1.18(+3.08%) |
Jan 28, 2016 | 38.08 | 38.42 | 37.48 | 38.32 | 124,257 | +0.49(+1.31%) |
Jan 27, 2016 | 37.96 | 38.85 | 37.77 | 37.83 | 129,344 | -0.20(-0.53%) |
Jan 26, 2016 | 37.35 | 38.04 | 33.47 | 38.03 | 300,898 | +0.77(+2.06%) |
Jan 25, 2016 | 37.69 | 37.90 | 37.14 | 37.26 | 122,990 | -0.68(-1.79%) |
Jan 22, 2016 | 37.73 | 38.09 | 37.34 | 37.94 | 154,641 | +0.68(+1.82%) |
Jan 21, 2016 | 37.48 | 38.18 | 37.04 | 37.26 | 148,961 | -0.15(-0.39%) |
Jan 20, 2016 | 36.78 | 37.95 | 36.53 | 37.41 | 145,906 | +0.10(+0.27%) |
Jan 19, 2016 | 38.07 | 38.62 | 36.77 | 37.31 | 153,084 | -0.36(-0.95%) |
Jan 15, 2016 | 36.86 | 37.67 | 37.67 | 37.67 | 177,751 | -0.20(-0.53%) |
Jan 14, 2016 | 37.77 | 38.39 | 36.64 | 37.87 | 191,678 | +0.36(+0.95%) |
Jan 13, 2016 | 39.46 | 39.62 | 37.41 | 37.51 | 163,735 | -1.89(-4.81%) |
Jan 12, 2016 | 39.68 | 39.83 | 38.83 | 39.40 | 367,035 | +0.05(+0.12%) |
Jan 11, 2016 | 39.37 | 39.71 | 38.89 | 39.36 | 217,866 | +0.26(+0.66%) |
Jan 08, 2016 | 38.94 | 39.72 | 38.94 | 39.10 | 457,858 | -0.03(-0.07%) |
Jan 07, 2016 | 39.03 | 39.78 | 39.03 | 39.13 | 282,100 | -0.69(-1.72%) |
Jan 06, 2016 | 39.24 | 40.15 | 39.23 | 39.82 | 438,183 | -0.08(-0.21%) |
Jan 05, 2016 | 39.25 | 40.02 | 38.86 | 39.90 | 297,668 | +0.74(+1.89%) |
Jan 04, 2016 | 38.90 | 39.54 | 38.90 | 39.16 | 315,986 | -0.21(-0.53%) |
Dec 31, 2015 | 39.51 | 39.37 | 39.37 | 39.37 | 97,451 | -0.32(-0.81%) |
Dec 30, 2015 | 39.94 | 39.94 | 39.34 | 39.69 | 90,571 | -0.19(-0.48%) |
Dec 29, 2015 | 40.02 | 40.16 | 39.29 | 39.88 | 96,366 | +0.05(+0.14%) |
Dec 28, 2015 | 39.78 | 40.11 | 39.38 | 39.83 | 84,794 | -0.17(-0.44%) |
Dec 24, 2015 | 39.94 | 40.00 | 40.00 | 40.00 | 34,195 | +0.15(+0.37%) |
Dec 23, 2015 | 40.17 | 40.17 | 39.61 | 39.85 | 78,580 | -0.01(-0.02%) |
Dec 22, 2015 | 39.08 | 40.16 | 38.95 | 39.86 | 154,953 | +0.84(+2.16%) |
Dec 21, 2015 | 38.91 | 39.21 | 38.65 | 39.02 | 281,349 | +0.21(+0.54%) |
Dec 18, 2015 | 39.08 | 39.08 | 38.07 | 38.81 | 903,325 | -1.09(-2.73%) |
Dec 17, 2015 | 40.44 | 40.49 | 39.86 | 39.90 | 244,516 | -0.54(-1.34%) |
Dec 16, 2015 | 40.80 | 40.99 | 40.16 | 40.44 | 177,168 | -0.25(-0.61%) |
Dec 15, 2015 | 39.87 | 40.75 | 39.54 | 40.69 | 237,316 | +1.14(+2.87%) |
Dec 14, 2015 | 39.83 | 40.42 | 38.98 | 39.55 | 279,529 | -0.27(-0.67%) |
Dec 11, 2015 | 39.94 | 40.46 | 39.45 | 39.82 | 211,327 | -0.91(-2.23%) |
Dec 10, 2015 | 40.87 | 41.25 | 40.46 | 40.72 | 154,452 | -0.10(-0.25%) |
Dec 09, 2015 | 41.67 | 42.17 | 40.70 | 40.82 | 151,826 | -0.85(-2.04%) |
Dec 08, 2015 | 41.05 | 41.80 | 40.73 | 41.67 | 248,718 | +0.21(+0.51%) |
Dec 07, 2015 | 42.38 | 42.38 | 41.13 | 41.46 | 307,632 | -0.90(-2.12%) |
Dec 04, 2015 | 42.33 | 42.83 | 42.11 | 42.36 | 180,472 | -0.09(-0.22%) |
Dec 03, 2015 | 43.46 | 43.53 | 42.20 | 42.45 | 114,303 | -0.70(-1.63%) |
Dec 02, 2015 | 44.36 | 44.47 | 43.01 | 43.16 | 155,237 | -1.31(-2.94%) |
Dec 01, 2015 | 44.17 | 44.54 | 43.78 | 44.47 | 197,953 | +0.45(+1.02%) |
Nov 30, 2015 | 44.66 | 44.85 | 43.69 | 44.02 | 203,309 | -0.55(-1.23%) |
Nov 27, 2015 | 44.39 | 44.77 | 44.39 | 44.57 | 43,411 | +0.24(+0.54%) |
Nov 25, 2015 | 43.86 | 44.33 | 44.33 | 44.33 | 109,250 | +0.36(+0.81%) |
Nov 24, 2015 | 43.50 | 44.03 | 43.75 | 43.97 | 172,810 | +0.22(+0.50%) |
Nov 23, 2015 | 43.73 | 44.21 | 43.59 | 43.75 | 181,482 | -0.12(-0.27%) |
Nov 20, 2015 | 43.94 | 44.21 | 43.45 | 43.87 | 256,332 | +0.15(+0.34%) |
Nov 19, 2015 | 43.09 | 44.05 | 43.09 | 43.73 | 181,044 | +0.54(+1.25%) |
Nov 18, 2015 | 43.53 | 43.68 | 43.01 | 43.19 | 210,321 | -0.43(-0.98%) |
Nov 17, 2015 | 44.12 | 46.08 | 42.49 | 43.61 | 502,473 | +2.00(+4.80%) |
Nov 16, 2015 | 40.98 | 41.76 | 40.69 | 41.61 | 212,977 | +0.47(+1.13%) |
Nov 13, 2015 | 40.84 | 41.82 | 40.69 | 41.15 | 269,831 | +0.08(+0.20%) |
Nov 12, 2015 | 41.77 | 41.94 | 40.90 | 41.07 | 135,297 | -1.03(-2.45%) |
Nov 11, 2015 | 42.08 | 42.36 | 41.61 | 42.10 | 166,938 | +0.20(+0.48%) |
Nov 10, 2015 | 41.62 | 42.54 | 41.51 | 41.90 | 135,206 | +0.23(+0.55%) |
Nov 09, 2015 | 43.47 | 43.47 | 41.23 | 41.67 | 308,470 | -1.79(-4.12%) |
Nov 06, 2015 | 41.65 | 43.48 | 41.46 | 43.46 | 259,368 | +1.63(+3.91%) |
Nov 05, 2015 | 41.49 | 42.28 | 41.47 | 41.82 | 298,124 | +0.37(+0.88%) |
Nov 04, 2015 | 41.77 | 41.79 | 41.18 | 41.46 | 177,273 | -0.31(-0.74%) |
Nov 03, 2015 | 41.49 | 44.22 | 41.31 | 41.77 | 155,414 | +0.19(+0.46%) |