Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 40.14 | 41.28 | 40.14 | 41.27 | 61,654 | +1.28(+3.21%) |
Jan 28, 2016 | 40.32 | 40.35 | 39.81 | 39.99 | 34,948 | +0.02(+0.06%) |
Jan 27, 2016 | 40.23 | 40.59 | 39.77 | 39.96 | 40,026 | -0.42(-1.04%) |
Jan 26, 2016 | 39.67 | 40.40 | 39.67 | 40.38 | 28,738 | +0.91(+2.32%) |
Jan 25, 2016 | 40.14 | 40.18 | 39.47 | 39.47 | 44,199 | -0.84(-2.07%) |
Jan 22, 2016 | 39.92 | 40.33 | 39.91 | 40.30 | 89,089 | +0.91(+2.30%) |
Jan 21, 2016 | 39.42 | 39.94 | 39.18 | 39.40 | 68,715 | +0.07(+0.17%) |
Jan 20, 2016 | 38.99 | 39.53 | 38.04 | 39.33 | 144,414 | -0.22(-0.55%) |
Jan 19, 2016 | 40.13 | 40.14 | 39.26 | 39.55 | 119,157 | -0.19(-0.48%) |
Jan 15, 2016 | 39.47 | 39.74 | 39.74 | 39.74 | 104,175 | -0.60(-1.49%) |
Jan 14, 2016 | 40.09 | 40.58 | 39.65 | 40.34 | 32,571 | +0.47(+1.17%) |
Jan 13, 2016 | 41.16 | 41.20 | 39.77 | 39.87 | 129,587 | -1.11(-2.70%) |
Jan 12, 2016 | 41.20 | 41.20 | 40.47 | 40.98 | 132,412 | +0.13(+0.31%) |
Jan 11, 2016 | 41.13 | 41.23 | 40.48 | 40.85 | 128,717 | -0.10(-0.24%) |
Jan 08, 2016 | 41.74 | 41.77 | 40.93 | 40.95 | 77,806 | -0.55(-1.32%) |
Jan 07, 2016 | 41.88 | 42.16 | 41.47 | 41.50 | 45,265 | -1.09(-2.56%) |
Jan 06, 2016 | 42.68 | 42.83 | 42.37 | 42.59 | 36,272 | -0.62(-1.44%) |
Jan 05, 2016 | 43.26 | 43.29 | 43.04 | 43.21 | 23,049 | +0.06(+0.13%) |
Jan 04, 2016 | 43.12 | 43.15 | 42.76 | 43.15 | 44,144 | -0.62(-1.42%) |
Dec 31, 2015 | 44.06 | 43.77 | 43.77 | 43.77 | 40,727 | -0.44(-1.00%) |
Dec 30, 2015 | 44.49 | 44.60 | 44.22 | 44.22 | 70,843 | -0.33(-0.74%) |
Dec 29, 2015 | 44.48 | 44.65 | 44.38 | 44.55 | 45,513 | +0.34(+0.76%) |
Dec 28, 2015 | 44.10 | 44.21 | 43.86 | 44.21 | 66,423 | -0.18(-0.41%) |
Dec 24, 2015 | 44.29 | 44.39 | 44.39 | 44.39 | 24,865 | +0.11(+0.24%) |
Dec 23, 2015 | 43.98 | 44.29 | 43.93 | 44.29 | 46,512 | +0.58(+1.33%) |
Dec 22, 2015 | 43.44 | 43.78 | 43.20 | 43.70 | 33,810 | +0.50(+1.17%) |
Dec 21, 2015 | 43.25 | 43.36 | 43.03 | 43.20 | 30,401 | +0.13(+0.30%) |
Dec 18, 2015 | 43.49 | 43.49 | 43.07 | 43.07 | 48,986 | -0.55(-1.25%) |
Dec 17, 2015 | 44.27 | 44.27 | 43.61 | 43.61 | 16,794 | -0.70(-1.58%) |
Dec 16, 2015 | 43.97 | 44.33 | 43.71 | 44.31 | 106,027 | +0.58(+1.32%) |
Dec 15, 2015 | 43.58 | 43.87 | 43.58 | 43.74 | 42,017 | +0.43(+0.99%) |
Dec 14, 2015 | 43.53 | 43.73 | 43.10 | 43.31 | 40,296 | -0.24(-0.56%) |
Dec 11, 2015 | 43.77 | 43.88 | 43.46 | 43.55 | 44,148 | -0.67(-1.52%) |
Dec 10, 2015 | 44.12 | 44.45 | 44.02 | 44.22 | 39,746 | +0.12(+0.27%) |
Dec 09, 2015 | 44.49 | 44.92 | 44.01 | 44.10 | 31,472 | -0.54(-1.21%) |
Dec 08, 2015 | 44.53 | 44.64 | 44.53 | 44.64 | 20,767 | -0.22(-0.48%) |
Dec 07, 2015 | 45.18 | 45.18 | 44.76 | 44.86 | 11,896 | -0.53(-1.17%) |
Dec 04, 2015 | 44.89 | 45.42 | 44.89 | 45.39 | 14,996 | +0.55(+1.22%) |
Dec 03, 2015 | 45.78 | 45.78 | 44.66 | 44.84 | 22,379 | -0.80(-1.75%) |
Dec 02, 2015 | 46.08 | 46.13 | 45.57 | 45.64 | 26,603 | -0.48(-1.03%) |
Dec 01, 2015 | 46.13 | 46.13 | 45.86 | 46.11 | 11,187 | +0.34(+0.75%) |
Nov 30, 2015 | 46.08 | 46.08 | 45.71 | 45.77 | 32,144 | -0.22(-0.48%) |
Nov 27, 2015 | 45.84 | 46.06 | 45.68 | 45.99 | 12,263 | +0.13(+0.29%) |
Nov 25, 2015 | 45.70 | 45.85 | 45.85 | 45.85 | 24,278 | +0.11(+0.23%) |
Nov 24, 2015 | 45.25 | 45.75 | 45.16 | 45.75 | 10,637 | +0.34(+0.75%) |
Nov 23, 2015 | 45.30 | 45.61 | 45.30 | 45.41 | 24,502 | +0.14(+0.30%) |
Nov 20, 2015 | 45.20 | 45.44 | 45.20 | 45.27 | 26,670 | +0.18(+0.40%) |
Nov 19, 2015 | 45.11 | 45.19 | 45.00 | 45.09 | 20,041 | -0.06(-0.13%) |
Nov 18, 2015 | 44.55 | 45.16 | 44.46 | 45.15 | 12,356 | +0.80(+1.81%) |
Nov 17, 2015 | 44.63 | 44.81 | 44.35 | 44.35 | 40,706 | -0.16(-0.37%) |
Nov 16, 2015 | 44.02 | 44.53 | 43.99 | 44.51 | 18,623 | +0.50(+1.13%) |
Nov 13, 2015 | 44.29 | 44.29 | 43.94 | 44.02 | 21,668 | -0.38(-0.86%) |
Nov 12, 2015 | 45.05 | 45.05 | 44.40 | 44.40 | 25,264 | -0.96(-2.12%) |
Nov 11, 2015 | 45.69 | 45.69 | 45.36 | 45.36 | 6,112 | -0.19(-0.42%) |
Nov 10, 2015 | 45.28 | 45.56 | 45.20 | 45.55 | 12,027 | +0.16(+0.36%) |
Nov 09, 2015 | 45.71 | 45.71 | 45.09 | 45.39 | 24,633 | -0.40(-0.86%) |
Nov 06, 2015 | 45.72 | 45.78 | 45.55 | 45.78 | 20,692 | -0.05(-0.10%) |
Nov 05, 2015 | 45.81 | 45.87 | 45.51 | 45.83 | 45,046 | +0.06(+0.12%) |
Nov 04, 2015 | 46.01 | 46.01 | 45.73 | 45.77 | 43,100 | -0.12(-0.26%) |
Nov 03, 2015 | 45.80 | 46.08 | 45.67 | 45.90 | 14,500 | +0.07(+0.16%) |