Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 42.61 | 43.17 | 42.58 | 43.17 | 13,426 | +0.99(+2.34%) |
Jan 28, 2016 | 42.56 | 42.60 | 42.18 | 42.18 | 26,871 | +0.02(+0.06%) |
Jan 27, 2016 | 42.46 | 42.67 | 42.04 | 42.16 | 17,900 | -0.43(-1.02%) |
Jan 26, 2016 | 42.00 | 42.59 | 42.00 | 42.59 | 81,189 | +0.79(+1.89%) |
Jan 25, 2016 | 41.89 | 42.18 | 41.80 | 41.80 | 27,557 | -0.27(-0.64%) |
Jan 22, 2016 | 41.79 | 42.07 | 41.66 | 42.07 | 13,554 | +0.84(+2.03%) |
Jan 21, 2016 | 40.94 | 41.53 | 40.94 | 41.24 | 53,437 | +0.05(+0.12%) |
Jan 20, 2016 | 40.72 | 41.56 | 40.37 | 41.19 | 198,768 | -1.03(-2.43%) |
Jan 19, 2016 | 42.21 | 42.26 | 41.99 | 42.21 | 92,624 | +0.16(+0.39%) |
Jan 15, 2016 | 41.46 | 42.05 | 42.05 | 42.05 | 23,554 | -0.80(-1.86%) |
Jan 14, 2016 | 42.45 | 42.96 | 42.45 | 42.85 | 19,160 | +0.34(+0.80%) |
Jan 13, 2016 | 43.23 | 43.40 | 42.50 | 42.51 | 18,569 | -0.52(-1.21%) |
Jan 12, 2016 | 43.30 | 43.30 | 43.00 | 43.03 | 13,737 | -0.08(-0.18%) |
Jan 11, 2016 | 43.26 | 43.28 | 42.96 | 43.11 | 14,693 | +0.11(+0.26%) |
Jan 08, 2016 | 43.56 | 43.59 | 43.00 | 43.00 | 10,880 | -0.73(-1.66%) |
Jan 07, 2016 | 43.83 | 44.00 | 43.66 | 43.72 | 36,578 | -0.51(-1.16%) |
Jan 06, 2016 | 44.23 | 44.37 | 44.12 | 44.24 | 12,647 | -0.36(-0.81%) |
Jan 05, 2016 | 44.21 | 44.67 | 44.18 | 44.60 | 20,930 | +0.49(+1.11%) |
Jan 04, 2016 | 44.04 | 44.34 | 43.83 | 44.11 | 32,656 | -0.78(-1.73%) |
Dec 31, 2015 | 45.01 | 44.89 | 44.89 | 44.89 | 30,646 | -0.30(-0.66%) |
Dec 30, 2015 | 45.23 | 45.31 | 45.18 | 45.18 | 45,401 | -0.17(-0.37%) |
Dec 29, 2015 | 45.22 | 45.35 | 45.22 | 45.35 | 25,209 | +0.56(+1.25%) |
Dec 28, 2015 | 44.45 | 44.82 | 44.45 | 44.79 | 11,562 | -0.03(-0.06%) |
Dec 24, 2015 | 44.69 | 44.82 | 44.82 | 44.82 | 2,279 | +0.04(+0.08%) |
Dec 23, 2015 | 44.57 | 44.80 | 44.57 | 44.78 | 36,193 | +0.31(+0.69%) |
Dec 22, 2015 | 44.40 | 44.55 | 44.35 | 44.47 | 22,681 | +0.40(+0.91%) |
Dec 21, 2015 | 44.42 | 44.42 | 44.07 | 44.07 | 28,611 | -0.15(-0.34%) |
Dec 18, 2015 | 44.21 | 44.26 | 44.11 | 44.22 | 7,799 | -0.11(-0.26%) |
Dec 17, 2015 | 44.50 | 44.50 | 44.21 | 44.34 | 14,603 | -0.43(-0.96%) |
Dec 16, 2015 | 44.23 | 44.84 | 44.21 | 44.76 | 22,898 | +0.80(+1.82%) |
Dec 15, 2015 | 43.94 | 44.08 | 43.89 | 43.96 | 152,417 | +0.30(+0.68%) |
Dec 14, 2015 | 43.44 | 43.78 | 43.21 | 43.67 | 26,118 | +0.27(+0.63%) |
Dec 11, 2015 | 43.33 | 43.80 | 43.28 | 43.39 | 50,313 | -0.41(-0.94%) |
Dec 10, 2015 | 44.01 | 44.09 | 43.68 | 43.80 | 36,457 | -0.16(-0.37%) |
Dec 09, 2015 | 44.03 | 44.32 | 43.83 | 43.96 | 29,012 | -0.26(-0.58%) |
Dec 08, 2015 | 43.93 | 44.29 | 43.93 | 44.22 | 19,743 | -0.13(-0.30%) |
Dec 07, 2015 | 44.54 | 44.54 | 44.27 | 44.36 | 25,302 | -0.34(-0.77%) |
Dec 04, 2015 | 44.16 | 44.70 | 44.14 | 44.70 | 64,825 | +0.70(+1.58%) |
Dec 03, 2015 | 44.42 | 44.42 | 43.94 | 44.00 | 32,551 | -0.46(-1.04%) |
Dec 02, 2015 | 44.93 | 44.97 | 44.47 | 44.47 | 11,607 | -0.67(-1.47%) |
Dec 01, 2015 | 44.93 | 45.13 | 44.87 | 45.13 | 11,719 | +0.57(+1.28%) |
Nov 30, 2015 | 44.68 | 44.79 | 44.50 | 44.56 | 39,945 | -0.05(-0.12%) |
Nov 27, 2015 | 44.43 | 44.68 | 44.43 | 44.61 | 21,057 | +0.02(+0.05%) |
Nov 25, 2015 | 44.44 | 44.59 | 44.59 | 44.59 | 32,324 | +0.13(+0.30%) |
Nov 24, 2015 | 44.30 | 44.47 | 44.14 | 44.46 | 20,282 | -0.08(-0.18%) |
Nov 23, 2015 | 44.67 | 44.67 | 44.47 | 44.54 | 7,080 | -0.13(-0.30%) |
Nov 20, 2015 | 44.61 | 44.70 | 44.61 | 44.67 | 14,570 | +0.34(+0.78%) |
Nov 19, 2015 | 44.29 | 44.44 | 44.29 | 44.33 | 22,025 | +0.18(+0.41%) |
Nov 18, 2015 | 43.85 | 44.14 | 43.73 | 44.14 | 19,183 | +0.24(+0.55%) |
Nov 17, 2015 | 43.79 | 44.07 | 43.79 | 43.90 | 9,485 | +0.21(+0.47%) |
Nov 16, 2015 | 43.34 | 43.70 | 43.34 | 43.70 | 30,550 | +0.52(+1.21%) |
Nov 13, 2015 | 43.48 | 43.48 | 43.18 | 43.18 | 11,717 | -0.41(-0.94%) |
Nov 12, 2015 | 43.64 | 43.89 | 43.59 | 43.59 | 14,144 | -0.23(-0.54%) |
Nov 11, 2015 | 43.76 | 43.86 | 43.66 | 43.82 | 5,861 | +0.34(+0.79%) |
Nov 10, 2015 | 43.29 | 43.52 | 43.29 | 43.48 | 16,625 | +0.00(+0.00%) |
Nov 09, 2015 | 43.71 | 43.71 | 43.26 | 43.48 | 13,026 | -0.73(-1.66%) |
Nov 06, 2015 | 44.78 | 44.78 | 44.03 | 44.21 | 11,399 | -0.74(-1.65%) |
Nov 05, 2015 | 44.93 | 45.00 | 44.93 | 44.95 | 6,517 | +0.08(+0.18%) |
Nov 04, 2015 | 45.04 | 45.04 | 44.83 | 44.87 | 14,148 | -0.41(-0.90%) |
Nov 03, 2015 | 45.08 | 45.43 | 45.08 | 45.28 | 33,416 | -0.31(-0.69%) |