Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 42.21 | 42.92 | 42.21 | 42.92 | 41,440 | +0.90(+2.14%) |
Jan 28, 2016 | 42.05 | 42.15 | 41.76 | 42.02 | 65,107 | +0.32(+0.76%) |
Jan 27, 2016 | 41.82 | 42.36 | 41.44 | 41.71 | 210,015 | -0.20(-0.47%) |
Jan 26, 2016 | 41.37 | 41.97 | 41.37 | 41.90 | 40,146 | +0.75(+1.82%) |
Jan 25, 2016 | 41.59 | 41.71 | 41.15 | 41.15 | 50,861 | -0.53(-1.28%) |
Jan 22, 2016 | 41.49 | 41.77 | 41.38 | 41.69 | 47,966 | +0.81(+1.98%) |
Jan 21, 2016 | 40.45 | 41.20 | 40.28 | 40.88 | 77,863 | +0.57(+1.41%) |
Jan 20, 2016 | 40.51 | 40.64 | 39.40 | 40.31 | 159,077 | -0.81(-1.97%) |
Jan 19, 2016 | 41.44 | 41.44 | 40.76 | 41.12 | 277,633 | +0.06(+0.14%) |
Jan 15, 2016 | 40.78 | 41.06 | 41.06 | 41.06 | 88,623 | -0.73(-1.74%) |
Jan 14, 2016 | 41.10 | 42.02 | 40.98 | 41.79 | 70,454 | +0.80(+1.96%) |
Jan 13, 2016 | 41.88 | 41.92 | 40.95 | 40.99 | 69,496 | -0.74(-1.77%) |
Jan 12, 2016 | 42.06 | 42.06 | 41.24 | 41.73 | 107,215 | -0.05(-0.11%) |
Jan 11, 2016 | 41.89 | 41.90 | 41.41 | 41.77 | 73,595 | +0.11(+0.26%) |
Jan 08, 2016 | 42.39 | 42.39 | 41.61 | 41.66 | 94,997 | -0.49(-1.15%) |
Jan 07, 2016 | 42.35 | 42.74 | 42.01 | 42.15 | 64,938 | -0.82(-1.90%) |
Jan 06, 2016 | 42.91 | 43.27 | 42.67 | 42.96 | 63,207 | -0.51(-1.17%) |
Jan 05, 2016 | 43.24 | 43.51 | 43.06 | 43.47 | 52,559 | +0.32(+0.75%) |
Jan 04, 2016 | 42.89 | 43.15 | 42.62 | 43.15 | 180,727 | -0.32(-0.74%) |
Dec 31, 2015 | 43.56 | 43.47 | 43.47 | 43.47 | 41,457 | -0.24(-0.56%) |
Dec 30, 2015 | 43.88 | 43.94 | 43.70 | 43.71 | 99,496 | -0.32(-0.74%) |
Dec 29, 2015 | 43.94 | 44.06 | 43.91 | 44.04 | 55,958 | +0.38(+0.88%) |
Dec 28, 2015 | 43.59 | 43.69 | 43.43 | 43.66 | 168,878 | -0.24(-0.55%) |
Dec 24, 2015 | 43.90 | 43.90 | 43.90 | 43.90 | 32,350 | -0.08(-0.18%) |
Dec 23, 2015 | 43.42 | 43.98 | 43.42 | 43.98 | 37,170 | +0.77(+1.79%) |
Dec 22, 2015 | 42.88 | 43.28 | 42.77 | 43.21 | 37,273 | +0.51(+1.21%) |
Dec 21, 2015 | 42.65 | 42.71 | 42.41 | 42.69 | 61,407 | +0.15(+0.34%) |
Dec 18, 2015 | 42.92 | 42.92 | 42.42 | 42.55 | 76,128 | -0.53(-1.22%) |
Dec 17, 2015 | 43.65 | 43.77 | 43.05 | 43.07 | 49,084 | -0.49(-1.13%) |
Dec 16, 2015 | 43.07 | 43.65 | 43.04 | 43.56 | 44,123 | +0.67(+1.57%) |
Dec 15, 2015 | 42.68 | 43.07 | 42.68 | 42.89 | 53,280 | +0.50(+1.18%) |
Dec 14, 2015 | 42.08 | 42.40 | 41.88 | 42.39 | 96,843 | +0.25(+0.59%) |
Dec 11, 2015 | 42.35 | 42.47 | 42.06 | 42.14 | 53,138 | -0.65(-1.52%) |
Dec 10, 2015 | 42.78 | 43.10 | 42.75 | 42.80 | 44,384 | +0.01(+0.02%) |
Dec 09, 2015 | 42.78 | 43.37 | 42.58 | 42.79 | 38,414 | -0.04(-0.10%) |
Dec 08, 2015 | 42.74 | 43.02 | 42.62 | 42.83 | 79,249 | -0.27(-0.63%) |
Dec 07, 2015 | 43.23 | 43.23 | 42.87 | 43.10 | 70,590 | -0.27(-0.63%) |
Dec 04, 2015 | 42.71 | 43.47 | 42.71 | 43.38 | 23,109 | +0.64(+1.50%) |
Dec 03, 2015 | 43.35 | 43.35 | 42.61 | 42.74 | 43,176 | -0.48(-1.12%) |
Dec 02, 2015 | 43.85 | 43.95 | 43.21 | 43.22 | 109,162 | -0.74(-1.68%) |
Dec 01, 2015 | 43.66 | 43.96 | 43.64 | 43.96 | 46,678 | +0.40(+0.93%) |
Nov 30, 2015 | 43.73 | 43.75 | 43.51 | 43.56 | 36,894 | -0.12(-0.27%) |
Nov 27, 2015 | 43.59 | 43.73 | 43.59 | 43.67 | 17,792 | +0.04(+0.10%) |
Nov 25, 2015 | 43.63 | 43.63 | 43.63 | 43.63 | 30,021 | -0.02(-0.05%) |
Nov 24, 2015 | 43.31 | 43.76 | 43.19 | 43.65 | 49,941 | +0.19(+0.44%) |
Nov 23, 2015 | 43.42 | 43.66 | 43.38 | 43.46 | 56,999 | -0.02(-0.05%) |
Nov 20, 2015 | 43.67 | 43.81 | 43.46 | 43.48 | 42,885 | -0.03(-0.07%) |
Nov 19, 2015 | 43.40 | 43.59 | 43.40 | 43.51 | 38,049 | +0.03(+0.07%) |
Nov 18, 2015 | 43.02 | 43.51 | 43.01 | 43.48 | 44,776 | +0.52(+1.21%) |
Nov 17, 2015 | 43.15 | 43.34 | 42.86 | 42.97 | 36,190 | -0.16(-0.37%) |
Nov 16, 2015 | 42.37 | 43.13 | 42.34 | 43.13 | 43,342 | +0.70(+1.64%) |
Nov 13, 2015 | 42.69 | 42.75 | 42.39 | 42.43 | 34,801 | -0.33(-0.78%) |
Nov 12, 2015 | 43.13 | 43.21 | 42.76 | 42.76 | 29,770 | -0.64(-1.47%) |
Nov 11, 2015 | 43.53 | 43.55 | 43.37 | 43.40 | 55,765 | +0.03(+0.07%) |
Nov 10, 2015 | 43.20 | 43.41 | 43.20 | 43.37 | 50,558 | +0.08(+0.19%) |
Nov 09, 2015 | 43.54 | 43.54 | 43.16 | 43.29 | 69,769 | -0.42(-0.95%) |
Nov 06, 2015 | 43.97 | 43.97 | 43.34 | 43.70 | 23,380 | -0.44(-0.99%) |
Nov 05, 2015 | 44.19 | 44.26 | 43.98 | 44.14 | 22,850 | -0.04(-0.10%) |
Nov 04, 2015 | 44.49 | 44.49 | 44.12 | 44.19 | 44,777 | -0.20(-0.46%) |
Nov 03, 2015 | 44.26 | 44.54 | 44.19 | 44.39 | 51,000 | +0.01(+0.03%) |