Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 34.96 | 35.29 | 33.74 | 34.88 | 4,785,689 | -0.09(-0.25%) |
Jan 28, 2016 | 37.88 | 39.21 | 33.67 | 34.96 | 4,330,639 | -1.93(-5.24%) |
Jan 27, 2016 | 37.35 | 37.86 | 36.68 | 36.90 | 1,641,072 | -0.09(-0.24%) |
Jan 26, 2016 | 37.70 | 37.76 | 36.69 | 36.99 | 2,088,034 | +0.06(+0.17%) |
Jan 25, 2016 | 36.96 | 37.54 | 36.62 | 36.92 | 1,559,314 | -0.03(-0.09%) |
Jan 22, 2016 | 37.20 | 38.04 | 36.23 | 36.96 | 1,798,250 | +0.67(+1.86%) |
Jan 21, 2016 | 36.57 | 37.29 | 35.58 | 36.29 | 4,289,183 | +2.60(+7.72%) |
Jan 20, 2016 | 32.75 | 34.04 | 31.55 | 33.69 | 2,686,493 | +0.38(+1.13%) |
Jan 19, 2016 | 33.62 | 34.46 | 33.13 | 33.31 | 2,061,520 | +0.07(+0.21%) |
Jan 15, 2016 | 34.89 | 33.24 | 33.24 | 33.24 | 5,038,819 | -2.63(-7.34%) |
Jan 14, 2016 | 37.57 | 37.65 | 35.64 | 35.87 | 4,265,024 | -1.70(-4.52%) |
Jan 13, 2016 | 39.86 | 39.95 | 37.52 | 37.57 | 1,894,955 | -2.21(-5.57%) |
Jan 12, 2016 | 39.24 | 40.01 | 38.93 | 39.79 | 1,981,236 | +0.82(+2.11%) |
Jan 11, 2016 | 39.45 | 39.69 | 38.01 | 38.96 | 2,412,716 | -0.86(-2.15%) |
Jan 08, 2016 | 40.89 | 40.91 | 39.76 | 39.82 | 1,537,699 | -0.84(-2.07%) |
Jan 07, 2016 | 41.39 | 41.65 | 40.65 | 40.66 | 1,332,716 | -1.46(-3.47%) |
Jan 06, 2016 | 42.51 | 43.00 | 41.97 | 42.12 | 1,288,855 | -1.03(-2.39%) |
Jan 05, 2016 | 43.69 | 44.03 | 42.93 | 43.16 | 1,155,252 | -0.53(-1.22%) |
Jan 04, 2016 | 43.45 | 43.84 | 42.77 | 43.69 | 1,265,547 | -0.52(-1.17%) |
Dec 31, 2015 | 44.74 | 44.21 | 44.21 | 44.21 | 610,499 | -0.61(-1.37%) |
Dec 30, 2015 | 44.74 | 44.98 | 44.66 | 44.82 | 1,192,818 | -0.09(-0.20%) |
Dec 29, 2015 | 44.03 | 44.94 | 43.87 | 44.91 | 1,248,017 | +1.26(+2.89%) |
Dec 28, 2015 | 43.41 | 43.73 | 42.95 | 43.65 | 440,089 | +0.05(+0.12%) |
Dec 24, 2015 | 43.48 | 43.59 | 43.59 | 43.59 | 356,610 | +0.08(+0.18%) |
Dec 23, 2015 | 43.49 | 43.85 | 43.23 | 43.51 | 618,437 | +0.48(+1.12%) |
Dec 22, 2015 | 42.69 | 43.21 | 42.25 | 43.03 | 726,586 | +0.46(+1.09%) |
Dec 21, 2015 | 42.10 | 42.74 | 41.76 | 42.57 | 928,105 | +0.88(+2.12%) |
Dec 18, 2015 | 42.53 | 42.54 | 41.58 | 41.69 | 2,801,788 | -1.16(-2.72%) |
Dec 17, 2015 | 44.63 | 44.71 | 42.84 | 42.85 | 1,341,535 | -2.14(-4.75%) |
Dec 16, 2015 | 44.96 | 45.98 | 44.33 | 44.98 | 1,360,367 | +1.01(+2.29%) |
Dec 15, 2015 | 43.97 | 44.49 | 43.75 | 43.98 | 971,645 | +0.45(+1.03%) |
Dec 14, 2015 | 43.67 | 43.95 | 42.53 | 43.53 | 1,221,634 | -0.18(-0.42%) |
Dec 11, 2015 | 44.10 | 44.32 | 43.54 | 43.72 | 704,944 | -0.89(-2.00%) |
Dec 10, 2015 | 44.79 | 45.13 | 44.54 | 44.61 | 709,728 | -0.18(-0.41%) |
Dec 09, 2015 | 45.40 | 46.05 | 44.63 | 44.79 | 796,564 | -0.75(-1.65%) |
Dec 08, 2015 | 45.05 | 45.88 | 44.75 | 45.54 | 967,784 | +0.05(+0.12%) |
Dec 07, 2015 | 45.18 | 45.54 | 44.78 | 45.49 | 920,460 | +0.12(+0.27%) |
Dec 04, 2015 | 45.19 | 45.69 | 44.99 | 45.37 | 682,778 | +0.39(+0.88%) |
Dec 03, 2015 | 46.10 | 46.10 | 44.65 | 44.98 | 889,718 | -0.93(-2.02%) |
Dec 02, 2015 | 46.71 | 46.89 | 45.70 | 45.90 | 891,331 | -0.67(-1.43%) |
Dec 01, 2015 | 46.25 | 46.77 | 45.92 | 46.57 | 1,353,586 | +0.51(+1.10%) |
Nov 30, 2015 | 47.60 | 47.78 | 45.81 | 46.06 | 2,883,612 | -2.42(-5.00%) |
Nov 27, 2015 | 48.48 | 48.70 | 48.21 | 48.49 | 287,384 | +0.06(+0.13%) |
Nov 25, 2015 | 48.28 | 48.42 | 48.42 | 48.42 | 544,799 | +0.32(+0.67%) |
Nov 24, 2015 | 47.71 | 48.33 | 47.41 | 48.10 | 609,201 | +0.07(+0.15%) |
Nov 23, 2015 | 47.93 | 48.60 | 47.81 | 48.03 | 602,824 | +0.19(+0.40%) |
Nov 20, 2015 | 47.95 | 48.62 | 47.77 | 47.84 | 758,952 | +0.18(+0.39%) |
Nov 19, 2015 | 47.37 | 47.71 | 47.20 | 47.65 | 939,400 | +0.30(+0.63%) |
Nov 18, 2015 | 46.27 | 47.42 | 46.02 | 47.36 | 666,352 | +1.41(+3.08%) |
Nov 17, 2015 | 46.63 | 46.65 | 45.93 | 45.94 | 718,222 | -0.67(-1.44%) |
Nov 16, 2015 | 45.57 | 46.72 | 45.49 | 46.62 | 868,431 | +0.88(+1.93%) |
Nov 13, 2015 | 46.48 | 46.62 | 45.71 | 45.73 | 1,080,105 | -0.83(-1.78%) |
Nov 12, 2015 | 47.27 | 47.58 | 46.52 | 46.56 | 798,057 | -1.05(-2.20%) |
Nov 11, 2015 | 48.40 | 48.46 | 47.53 | 47.61 | 1,132,040 | -0.82(-1.69%) |
Nov 10, 2015 | 47.09 | 48.47 | 46.98 | 48.43 | 1,314,561 | +1.25(+2.65%) |
Nov 09, 2015 | 47.91 | 48.18 | 46.84 | 47.18 | 822,074 | -0.79(-1.64%) |
Nov 06, 2015 | 47.93 | 48.29 | 47.62 | 47.97 | 593,765 | +0.08(+0.16%) |
Nov 05, 2015 | 47.07 | 47.92 | 46.90 | 47.89 | 865,602 | +0.96(+2.05%) |
Nov 04, 2015 | 47.52 | 47.76 | 46.76 | 46.93 | 1,214,760 | -0.35(-0.74%) |
Nov 03, 2015 | 47.99 | 48.19 | 47.23 | 47.28 | 1,010,417 | -0.82(-1.71%) |