Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 40.19 | 42.11 | 40.19 | 42.07 | 371,368 | +2.02(+5.04%) |
Jan 28, 2016 | 40.47 | 40.47 | 39.81 | 40.05 | 111,509 | -0.01(-0.02%) |
Jan 27, 2016 | 40.44 | 40.72 | 39.94 | 40.06 | 107,587 | -0.65(-1.59%) |
Jan 26, 2016 | 39.99 | 40.78 | 39.89 | 40.71 | 128,406 | +0.84(+2.12%) |
Jan 25, 2016 | 40.50 | 40.68 | 39.78 | 39.87 | 122,281 | -0.73(-1.80%) |
Jan 22, 2016 | 40.06 | 40.66 | 39.99 | 40.60 | 179,393 | +1.24(+3.15%) |
Jan 21, 2016 | 40.66 | 40.80 | 39.24 | 39.36 | 321,650 | -1.11(-2.74%) |
Jan 20, 2016 | 39.44 | 40.80 | 38.64 | 40.47 | 271,085 | +0.46(+1.15%) |
Jan 19, 2016 | 40.83 | 41.08 | 39.69 | 40.01 | 158,248 | -0.39(-0.98%) |
Jan 15, 2016 | 39.96 | 40.40 | 40.40 | 40.40 | 322,543 | -0.42(-1.03%) |
Jan 14, 2016 | 40.51 | 41.24 | 39.96 | 40.82 | 149,230 | +0.47(+1.16%) |
Jan 13, 2016 | 41.62 | 41.87 | 40.12 | 40.35 | 286,944 | -1.27(-3.04%) |
Jan 12, 2016 | 42.18 | 42.27 | 41.02 | 41.62 | 167,654 | -0.10(-0.25%) |
Jan 11, 2016 | 41.29 | 41.95 | 41.03 | 41.72 | 163,688 | +0.61(+1.48%) |
Jan 08, 2016 | 41.34 | 41.72 | 41.00 | 41.11 | 262,384 | -0.01(-0.02%) |
Jan 07, 2016 | 42.22 | 42.85 | 41.03 | 41.12 | 275,432 | -1.73(-4.03%) |
Jan 06, 2016 | 42.87 | 43.33 | 42.65 | 42.85 | 140,300 | -0.71(-1.64%) |
Jan 05, 2016 | 43.02 | 43.61 | 43.02 | 43.56 | 195,077 | +0.54(+1.27%) |
Jan 04, 2016 | 43.95 | 43.95 | 42.76 | 43.02 | 293,863 | -1.48(-3.33%) |
Dec 31, 2015 | 45.00 | 44.50 | 44.50 | 44.50 | 151,202 | -0.65(-1.43%) |
Dec 30, 2015 | 45.56 | 45.74 | 45.10 | 45.15 | 87,875 | -0.40(-0.89%) |
Dec 29, 2015 | 45.23 | 45.79 | 45.10 | 45.55 | 106,556 | +0.50(+1.10%) |
Dec 28, 2015 | 45.40 | 45.55 | 44.71 | 45.06 | 103,387 | -0.42(-0.93%) |
Dec 24, 2015 | 45.30 | 45.48 | 45.48 | 45.48 | 67,875 | +0.14(+0.31%) |
Dec 23, 2015 | 45.62 | 45.62 | 45.13 | 45.34 | 162,960 | -0.09(-0.21%) |
Dec 22, 2015 | 45.23 | 45.45 | 44.69 | 45.43 | 149,914 | +0.46(+1.02%) |
Dec 21, 2015 | 45.02 | 45.37 | 44.54 | 44.97 | 240,852 | +0.10(+0.23%) |
Dec 18, 2015 | 46.08 | 46.08 | 44.82 | 44.87 | 671,806 | -1.21(-2.63%) |
Dec 17, 2015 | 46.08 | 46.30 | 45.71 | 46.08 | 286,531 | +0.20(+0.43%) |
Dec 16, 2015 | 46.14 | 46.17 | 45.19 | 45.88 | 180,384 | +0.14(+0.31%) |
Dec 15, 2015 | 45.78 | 46.02 | 45.28 | 45.74 | 162,194 | +0.30(+0.66%) |
Dec 14, 2015 | 45.71 | 45.85 | 44.92 | 45.44 | 257,601 | -0.34(-0.74%) |
Dec 11, 2015 | 45.92 | 46.45 | 45.55 | 45.78 | 221,520 | -0.74(-1.59%) |
Dec 10, 2015 | 46.91 | 47.06 | 46.41 | 46.52 | 165,803 | -0.48(-1.02%) |
Dec 09, 2015 | 47.93 | 48.19 | 46.93 | 47.00 | 167,614 | -1.14(-2.36%) |
Dec 08, 2015 | 48.56 | 48.60 | 48.02 | 48.13 | 115,541 | -0.84(-1.71%) |
Dec 07, 2015 | 50.00 | 50.00 | 48.71 | 48.97 | 137,627 | -1.07(-2.14%) |
Dec 04, 2015 | 49.10 | 50.10 | 49.10 | 50.04 | 118,349 | +0.98(+1.99%) |
Dec 03, 2015 | 50.11 | 50.26 | 48.80 | 49.06 | 192,320 | -0.83(-1.66%) |
Dec 02, 2015 | 50.26 | 50.64 | 49.80 | 49.89 | 173,964 | -0.30(-0.60%) |
Dec 01, 2015 | 49.80 | 50.24 | 49.54 | 50.19 | 218,980 | +0.53(+1.08%) |
Nov 30, 2015 | 50.05 | 50.26 | 49.50 | 49.65 | 193,356 | -0.30(-0.60%) |
Nov 27, 2015 | 49.70 | 50.15 | 49.52 | 49.96 | 56,496 | +0.21(+0.42%) |
Nov 25, 2015 | 49.34 | 49.75 | 49.75 | 49.75 | 83,965 | +0.43(+0.88%) |
Nov 24, 2015 | 49.13 | 49.45 | 48.65 | 49.32 | 141,251 | -0.12(-0.25%) |
Nov 23, 2015 | 49.35 | 49.79 | 49.25 | 49.44 | 102,931 | -0.08(-0.15%) |
Nov 20, 2015 | 49.18 | 49.69 | 48.85 | 49.51 | 117,737 | +0.63(+1.29%) |
Nov 19, 2015 | 48.29 | 48.93 | 48.16 | 48.89 | 163,141 | +0.62(+1.28%) |
Nov 18, 2015 | 48.52 | 48.59 | 47.85 | 48.27 | 260,304 | -0.23(-0.46%) |
Nov 17, 2015 | 48.81 | 49.58 | 48.43 | 48.49 | 224,035 | -0.35(-0.71%) |
Nov 16, 2015 | 48.01 | 48.87 | 47.99 | 48.84 | 128,451 | +0.86(+1.79%) |
Nov 13, 2015 | 48.31 | 48.60 | 47.97 | 47.98 | 151,672 | -0.57(-1.18%) |
Nov 12, 2015 | 49.43 | 49.58 | 48.49 | 48.55 | 114,582 | -1.24(-2.50%) |
Nov 11, 2015 | 49.60 | 49.94 | 49.35 | 49.79 | 189,231 | +0.36(+0.74%) |
Nov 10, 2015 | 48.96 | 49.45 | 48.95 | 49.43 | 225,515 | +0.22(+0.44%) |
Nov 09, 2015 | 49.96 | 49.96 | 49.14 | 49.21 | 184,847 | -0.76(-1.52%) |
Nov 06, 2015 | 45.10 | 50.19 | 45.10 | 49.97 | 352,236 | -0.11(-0.22%) |
Nov 05, 2015 | 50.19 | 50.47 | 49.78 | 50.08 | 191,443 | -0.20(-0.39%) |
Nov 04, 2015 | 50.39 | 50.47 | 50.03 | 50.28 | 176,331 | -0.15(-0.30%) |
Nov 03, 2015 | 50.34 | 50.72 | 50.05 | 50.43 | 243,693 | +0.04(+0.07%) |