Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 39.05 | 39.82 | 38.93 | 39.60 | 80,582 | +0.87(+2.25%) |
Jan 28, 2016 | 38.99 | 39.15 | 38.55 | 38.73 | 46,919 | +1.41(+3.78%) |
Jan 27, 2016 | 37.38 | 38.01 | 37.10 | 37.32 | 68,240 | +0.33(+0.89%) |
Jan 26, 2016 | 36.55 | 37.11 | 36.55 | 36.99 | 78,094 | +0.46(+1.27%) |
Jan 25, 2016 | 36.72 | 37.00 | 36.37 | 36.52 | 42,623 | -0.57(-1.55%) |
Jan 22, 2016 | 37.04 | 37.13 | 36.67 | 37.10 | 81,004 | +0.62(+1.69%) |
Jan 21, 2016 | 36.18 | 36.89 | 36.02 | 36.48 | 46,060 | -0.21(-0.58%) |
Jan 20, 2016 | 36.46 | 36.95 | 35.70 | 36.69 | 53,349 | -1.36(-3.58%) |
Jan 19, 2016 | 38.32 | 38.44 | 37.62 | 38.05 | 67,406 | +1.00(+2.69%) |
Jan 15, 2016 | 36.98 | 37.06 | 37.06 | 37.06 | 103,024 | -0.70(-1.86%) |
Jan 14, 2016 | 37.29 | 37.78 | 36.88 | 37.76 | 45,564 | +0.65(+1.75%) |
Jan 13, 2016 | 38.00 | 38.08 | 37.04 | 37.11 | 36,400 | +0.52(+1.41%) |
Jan 12, 2016 | 36.78 | 36.87 | 36.36 | 36.59 | 27,938 | -0.14(-0.39%) |
Jan 11, 2016 | 36.90 | 36.98 | 36.39 | 36.73 | 31,107 | +0.11(+0.30%) |
Jan 08, 2016 | 37.15 | 37.23 | 36.56 | 36.62 | 52,641 | +0.27(+0.74%) |
Jan 07, 2016 | 36.57 | 37.32 | 36.35 | 36.35 | 56,424 | -1.19(-3.17%) |
Jan 06, 2016 | 37.56 | 37.82 | 37.42 | 37.55 | 43,037 | -0.68(-1.77%) |
Jan 05, 2016 | 38.21 | 38.31 | 38.02 | 38.22 | 20,462 | +0.24(+0.62%) |
Jan 04, 2016 | 37.91 | 38.17 | 37.66 | 37.99 | 66,323 | -1.28(-3.27%) |
Dec 31, 2015 | 39.35 | 39.27 | 39.27 | 39.27 | 50,033 | -0.14(-0.34%) |
Dec 30, 2015 | 39.76 | 39.81 | 39.41 | 39.41 | 42,231 | -0.56(-1.40%) |
Dec 29, 2015 | 40.31 | 40.40 | 39.79 | 39.96 | 50,173 | +0.20(+0.51%) |
Dec 28, 2015 | 39.90 | 39.90 | 39.49 | 39.76 | 46,456 | -0.70(-1.73%) |
Dec 24, 2015 | 40.51 | 40.46 | 40.46 | 40.46 | 47,904 | -0.11(-0.27%) |
Dec 23, 2015 | 40.50 | 40.73 | 40.39 | 40.57 | 49,793 | +0.84(+2.11%) |
Dec 22, 2015 | 39.51 | 39.76 | 39.24 | 39.74 | 51,920 | +0.19(+0.47%) |
Dec 21, 2015 | 39.78 | 39.81 | 39.40 | 39.55 | 45,877 | +0.25(+0.65%) |
Dec 18, 2015 | 39.19 | 39.41 | 38.97 | 39.30 | 67,356 | +0.22(+0.56%) |
Dec 17, 2015 | 39.43 | 39.52 | 38.82 | 39.08 | 34,827 | -0.50(-1.26%) |
Dec 16, 2015 | 39.30 | 39.66 | 38.80 | 39.57 | 50,666 | +1.37(+3.58%) |
Dec 15, 2015 | 38.09 | 38.42 | 37.85 | 38.21 | 74,589 | +0.77(+2.06%) |
Dec 14, 2015 | 37.28 | 37.48 | 36.89 | 37.44 | 51,751 | +0.52(+1.40%) |
Dec 11, 2015 | 37.16 | 37.41 | 36.84 | 36.92 | 40,945 | -1.42(-3.70%) |
Dec 10, 2015 | 38.45 | 38.63 | 38.15 | 38.34 | 32,197 | -0.30(-0.79%) |
Dec 09, 2015 | 38.81 | 39.22 | 38.50 | 38.64 | 22,563 | -0.15(-0.39%) |
Dec 08, 2015 | 38.37 | 38.89 | 38.37 | 38.80 | 25,240 | -0.64(-1.63%) |
Dec 07, 2015 | 39.64 | 39.68 | 39.20 | 39.44 | 29,929 | -0.95(-2.34%) |
Dec 04, 2015 | 39.87 | 40.45 | 39.85 | 40.39 | 35,702 | +0.36(+0.89%) |
Dec 03, 2015 | 40.63 | 40.63 | 39.84 | 40.03 | 61,373 | -1.31(-3.17%) |
Dec 02, 2015 | 41.76 | 41.93 | 41.24 | 41.34 | 24,496 | -0.61(-1.45%) |
Dec 01, 2015 | 41.95 | 42.15 | 41.65 | 41.95 | 53,153 | -0.04(-0.10%) |
Nov 30, 2015 | 41.46 | 42.01 | 41.38 | 41.99 | 45,571 | +0.46(+1.10%) |
Nov 27, 2015 | 41.52 | 41.69 | 41.35 | 41.54 | 30,086 | -0.90(-2.11%) |
Nov 25, 2015 | 42.42 | 42.43 | 42.43 | 42.43 | 31,226 | -0.92(-2.13%) |
Nov 24, 2015 | 42.91 | 43.35 | 42.82 | 43.35 | 31,854 | +0.50(+1.16%) |
Nov 23, 2015 | 43.24 | 43.24 | 42.84 | 42.85 | 40,206 | -1.01(-2.29%) |
Nov 20, 2015 | 43.75 | 43.99 | 43.69 | 43.86 | 23,755 | +1.14(+2.67%) |
Nov 19, 2015 | 42.64 | 42.89 | 42.64 | 42.72 | 25,416 | +0.13(+0.30%) |
Nov 18, 2015 | 42.22 | 42.59 | 42.03 | 42.59 | 25,795 | -0.49(-1.14%) |
Nov 17, 2015 | 43.06 | 43.30 | 42.91 | 43.08 | 21,422 | -0.08(-0.20%) |
Nov 16, 2015 | 42.50 | 43.17 | 42.45 | 43.17 | 31,506 | +0.57(+1.35%) |
Nov 13, 2015 | 43.02 | 43.02 | 42.37 | 42.59 | 38,284 | -1.24(-2.84%) |
Nov 12, 2015 | 43.95 | 44.22 | 43.81 | 43.84 | 41,648 | +0.73(+1.69%) |
Nov 11, 2015 | 43.17 | 43.40 | 43.08 | 43.11 | 30,949 | -0.15(-0.35%) |
Nov 10, 2015 | 43.35 | 43.35 | 43.07 | 43.26 | 25,172 | -0.43(-0.99%) |
Nov 09, 2015 | 44.20 | 44.21 | 43.31 | 43.69 | 84,944 | -1.50(-3.31%) |
Nov 06, 2015 | 45.10 | 45.30 | 44.81 | 45.19 | 28,564 | -0.66(-1.44%) |
Nov 05, 2015 | 45.71 | 46.02 | 45.65 | 45.85 | 75,370 | +1.05(+2.34%) |
Nov 04, 2015 | 45.45 | 45.45 | 44.73 | 44.80 | 23,313 | +0.35(+0.78%) |
Nov 03, 2015 | 44.11 | 44.73 | 44.10 | 44.45 | 27,134 | -0.03(-0.06%) |