Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 39.76 | 40.61 | 39.76 | 40.61 | 23,536 | +0.93(+2.33%) |
Jan 28, 2016 | 39.66 | 39.80 | 39.31 | 39.69 | 18,323 | +0.40(+1.02%) |
Jan 27, 2016 | 39.49 | 40.04 | 39.29 | 39.29 | 9,298 | -0.25(-0.64%) |
Jan 26, 2016 | 39.31 | 39.82 | 39.31 | 39.54 | 68,968 | +0.44(+1.13%) |
Jan 25, 2016 | 39.64 | 39.73 | 39.09 | 39.10 | 20,393 | -0.72(-1.82%) |
Jan 22, 2016 | 39.59 | 39.92 | 39.55 | 39.82 | 108,115 | +0.57(+1.45%) |
Jan 21, 2016 | 39.13 | 39.58 | 39.02 | 39.25 | 21,995 | +0.15(+0.39%) |
Jan 20, 2016 | 39.07 | 39.42 | 38.23 | 39.10 | 125,136 | -0.67(-1.67%) |
Jan 19, 2016 | 40.10 | 40.21 | 39.45 | 39.77 | 114,027 | +0.05(+0.14%) |
Jan 15, 2016 | 39.40 | 39.71 | 39.71 | 39.71 | 75,223 | -0.71(-1.75%) |
Jan 14, 2016 | 40.13 | 40.67 | 39.79 | 40.42 | 25,879 | +0.39(+0.98%) |
Jan 13, 2016 | 41.18 | 41.21 | 39.87 | 40.03 | 28,277 | -0.66(-1.63%) |
Jan 12, 2016 | 40.77 | 40.77 | 40.26 | 40.69 | 24,112 | +0.20(+0.50%) |
Jan 11, 2016 | 40.49 | 40.66 | 39.96 | 40.49 | 14,665 | +0.14(+0.34%) |
Jan 08, 2016 | 41.20 | 41.20 | 40.35 | 40.35 | 30,242 | -0.57(-1.39%) |
Jan 07, 2016 | 41.12 | 41.44 | 40.77 | 40.92 | 12,883 | -0.85(-2.04%) |
Jan 06, 2016 | 42.17 | 42.17 | 41.64 | 41.77 | 24,051 | -0.89(-2.09%) |
Jan 05, 2016 | 42.58 | 42.70 | 42.52 | 42.66 | 8,115 | +0.39(+0.92%) |
Jan 04, 2016 | 42.52 | 42.58 | 42.09 | 42.27 | 22,621 | -1.18(-2.72%) |
Dec 31, 2015 | 43.75 | 43.45 | 43.45 | 43.45 | 50,501 | -0.46(-1.04%) |
Dec 30, 2015 | 44.16 | 44.20 | 43.87 | 43.91 | 35,666 | -0.24(-0.54%) |
Dec 29, 2015 | 43.89 | 44.17 | 43.89 | 44.15 | 46,134 | +0.47(+1.07%) |
Dec 28, 2015 | 43.62 | 43.69 | 43.36 | 43.68 | 65,198 | -0.07(-0.16%) |
Dec 24, 2015 | 43.54 | 43.75 | 43.75 | 43.75 | 2,001 | +0.18(+0.41%) |
Dec 23, 2015 | 43.29 | 43.57 | 43.29 | 43.57 | 19,799 | +0.45(+1.04%) |
Dec 22, 2015 | 42.67 | 43.22 | 42.57 | 43.12 | 13,160 | +0.62(+1.45%) |
Dec 21, 2015 | 42.47 | 42.57 | 42.22 | 42.50 | 14,577 | +0.28(+0.66%) |
Dec 18, 2015 | 42.86 | 42.86 | 42.16 | 42.22 | 5,464 | -0.80(-1.87%) |
Dec 17, 2015 | 43.79 | 43.86 | 43.02 | 43.02 | 67,201 | -0.73(-1.66%) |
Dec 16, 2015 | 43.62 | 43.79 | 43.19 | 43.75 | 20,401 | +0.50(+1.16%) |
Dec 15, 2015 | 42.90 | 43.35 | 42.90 | 43.25 | 9,797 | +0.82(+1.94%) |
Dec 14, 2015 | 42.72 | 42.99 | 42.26 | 42.43 | 70,105 | -0.22(-0.51%) |
Dec 11, 2015 | 43.11 | 43.22 | 42.61 | 42.64 | 19,606 | -1.02(-2.33%) |
Dec 10, 2015 | 43.75 | 43.91 | 43.66 | 43.66 | 80,540 | -0.09(-0.21%) |
Dec 09, 2015 | 44.42 | 44.53 | 43.65 | 43.75 | 7,690 | -0.62(-1.41%) |
Dec 08, 2015 | 44.41 | 44.55 | 44.17 | 44.38 | 23,595 | -0.34(-0.76%) |
Dec 07, 2015 | 45.05 | 45.11 | 44.61 | 44.72 | 20,580 | -0.42(-0.94%) |
Dec 04, 2015 | 44.33 | 45.16 | 44.33 | 45.14 | 7,929 | +1.00(+2.26%) |
Dec 03, 2015 | 44.84 | 44.84 | 44.05 | 44.14 | 19,517 | -0.70(-1.56%) |
Dec 02, 2015 | 45.32 | 45.32 | 44.84 | 44.84 | 75,411 | -0.43(-0.95%) |
Dec 01, 2015 | 44.99 | 45.29 | 44.99 | 45.27 | 65,743 | +0.41(+0.92%) |
Nov 30, 2015 | 44.76 | 45.04 | 44.71 | 44.86 | 35,472 | -0.02(-0.04%) |
Nov 27, 2015 | 44.75 | 44.90 | 44.68 | 44.88 | 15,133 | +0.16(+0.36%) |
Nov 25, 2015 | 44.99 | 44.72 | 44.72 | 44.72 | 6,033 | -0.11(-0.25%) |
Nov 24, 2015 | 44.55 | 44.92 | 44.55 | 44.83 | 82,433 | +0.00(+0.00%) |
Nov 23, 2015 | 44.96 | 45.05 | 44.78 | 44.83 | 19,563 | -0.01(-0.02%) |
Nov 20, 2015 | 44.78 | 44.94 | 44.78 | 44.83 | 31,669 | +0.23(+0.51%) |
Nov 19, 2015 | 44.63 | 44.70 | 44.58 | 44.61 | 5,328 | -0.05(-0.11%) |
Nov 18, 2015 | 44.11 | 44.70 | 44.11 | 44.66 | 30,335 | +0.65(+1.49%) |
Nov 17, 2015 | 44.11 | 44.37 | 43.95 | 44.00 | 7,026 | +0.06(+0.13%) |
Nov 16, 2015 | 43.40 | 43.95 | 43.39 | 43.95 | 7,081 | +0.49(+1.13%) |
Nov 13, 2015 | 43.53 | 43.68 | 43.43 | 43.46 | 5,313 | -0.16(-0.37%) |
Nov 12, 2015 | 44.17 | 44.17 | 43.62 | 43.62 | 34,790 | -0.75(-1.70%) |
Nov 11, 2015 | 44.54 | 44.59 | 44.35 | 44.37 | 8,560 | -0.10(-0.23%) |
Nov 10, 2015 | 44.24 | 44.50 | 44.23 | 44.47 | 10,889 | +0.17(+0.38%) |
Nov 09, 2015 | 44.78 | 44.79 | 44.17 | 44.30 | 31,048 | -0.46(-1.02%) |
Nov 06, 2015 | 44.84 | 44.87 | 44.57 | 44.76 | 169,245 | +0.47(+1.07%) |
Nov 05, 2015 | 44.06 | 44.31 | 43.99 | 44.28 | 7,518 | +0.23(+0.52%) |
Nov 04, 2015 | 44.35 | 44.35 | 43.99 | 44.06 | 48,480 | -0.28(-0.62%) |
Nov 03, 2015 | 44.38 | 44.45 | 44.26 | 44.33 | 16,851 | -0.33(-0.74%) |