Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 39.29 | 39.96 | 38.90 | 39.92 | 111,696 | +0.80(+2.04%) |
Jan 28, 2016 | 40.80 | 40.80 | 38.82 | 39.12 | 97,687 | -1.36(-3.37%) |
Jan 27, 2016 | 42.17 | 42.17 | 40.22 | 40.48 | 124,120 | -1.72(-4.07%) |
Jan 26, 2016 | 41.96 | 42.48 | 41.23 | 42.20 | 256,054 | +0.40(+0.96%) |
Jan 25, 2016 | 42.17 | 42.51 | 41.70 | 41.80 | 52,663 | -0.58(-1.36%) |
Jan 22, 2016 | 42.13 | 42.62 | 41.87 | 42.38 | 65,902 | +1.05(+2.54%) |
Jan 21, 2016 | 41.80 | 42.34 | 40.97 | 41.33 | 159,953 | -0.38(-0.91%) |
Jan 20, 2016 | 39.80 | 42.36 | 39.51 | 41.71 | 236,931 | +1.12(+2.77%) |
Jan 19, 2016 | 41.75 | 42.01 | 39.89 | 40.58 | 300,104 | -0.62(-1.51%) |
Jan 15, 2016 | 40.38 | 41.21 | 41.21 | 41.21 | 209,156 | -0.53(-1.27%) |
Jan 14, 2016 | 40.24 | 42.05 | 39.16 | 41.74 | 175,117 | +1.67(+4.17%) |
Jan 13, 2016 | 42.02 | 42.51 | 39.97 | 40.06 | 530,289 | -1.88(-4.47%) |
Jan 12, 2016 | 41.87 | 42.72 | 40.96 | 41.94 | 367,574 | +0.43(+1.03%) |
Jan 11, 2016 | 42.91 | 43.35 | 40.75 | 41.51 | 493,797 | -1.20(-2.80%) |
Jan 08, 2016 | 44.02 | 44.31 | 42.63 | 42.71 | 207,219 | -0.97(-2.21%) |
Jan 07, 2016 | 44.28 | 44.67 | 43.57 | 43.68 | 213,608 | -1.75(-3.86%) |
Jan 06, 2016 | 45.85 | 46.18 | 44.96 | 45.43 | 170,012 | -1.18(-2.53%) |
Jan 05, 2016 | 46.63 | 47.08 | 46.30 | 46.61 | 143,451 | +0.10(+0.22%) |
Jan 04, 2016 | 46.54 | 46.84 | 46.00 | 46.51 | 182,690 | -1.03(-2.17%) |
Dec 31, 2015 | 47.97 | 47.54 | 47.54 | 47.54 | 202,909 | -0.71(-1.46%) |
Dec 30, 2015 | 48.34 | 48.59 | 48.09 | 48.24 | 123,521 | -0.06(-0.13%) |
Dec 29, 2015 | 48.24 | 48.35 | 47.99 | 48.31 | 141,738 | +0.46(+0.97%) |
Dec 28, 2015 | 47.82 | 48.07 | 47.44 | 47.85 | 173,833 | -0.26(-0.54%) |
Dec 24, 2015 | 48.07 | 48.11 | 48.11 | 48.11 | 23,802 | -0.06(-0.13%) |
Dec 23, 2015 | 47.67 | 48.34 | 47.35 | 48.17 | 162,288 | +0.89(+1.89%) |
Dec 22, 2015 | 47.33 | 47.33 | 46.77 | 47.28 | 85,288 | +0.02(+0.04%) |
Dec 21, 2015 | 47.45 | 47.70 | 46.84 | 47.26 | 112,656 | +0.23(+0.49%) |
Dec 18, 2015 | 46.64 | 47.73 | 46.52 | 47.03 | 180,757 | +0.13(+0.28%) |
Dec 17, 2015 | 47.85 | 47.86 | 46.78 | 46.89 | 223,668 | -0.72(-1.52%) |
Dec 16, 2015 | 46.98 | 47.72 | 46.66 | 47.62 | 75,317 | +1.06(+2.28%) |
Dec 15, 2015 | 45.99 | 46.71 | 45.99 | 46.56 | 136,367 | +1.23(+2.71%) |
Dec 14, 2015 | 45.67 | 45.92 | 44.63 | 45.33 | 257,286 | -0.34(-0.74%) |
Dec 11, 2015 | 46.53 | 46.60 | 45.51 | 45.67 | 223,190 | -1.35(-2.87%) |
Dec 10, 2015 | 46.42 | 47.21 | 46.41 | 47.02 | 194,660 | +0.55(+1.18%) |
Dec 09, 2015 | 46.83 | 47.16 | 46.19 | 46.47 | 229,754 | -0.68(-1.44%) |
Dec 08, 2015 | 46.01 | 47.35 | 45.88 | 47.15 | 225,301 | +0.89(+1.92%) |
Dec 07, 2015 | 47.29 | 47.55 | 46.03 | 46.26 | 178,170 | -1.19(-2.51%) |
Dec 04, 2015 | 46.17 | 47.45 | 45.94 | 47.45 | 92,690 | +1.37(+2.98%) |
Dec 03, 2015 | 47.63 | 47.63 | 45.70 | 46.08 | 93,966 | -1.33(-2.81%) |
Dec 02, 2015 | 47.79 | 48.45 | 47.29 | 47.41 | 171,006 | -0.43(-0.89%) |
Dec 01, 2015 | 47.24 | 47.84 | 46.70 | 47.83 | 428,650 | +0.90(+1.91%) |
Nov 30, 2015 | 47.76 | 47.76 | 46.52 | 46.94 | 111,491 | -0.70(-1.46%) |
Nov 27, 2015 | 47.63 | 47.80 | 47.47 | 47.63 | 150,526 | +0.04(+0.09%) |
Nov 25, 2015 | 46.87 | 47.59 | 47.59 | 47.59 | 123,788 | +0.76(+1.62%) |
Nov 24, 2015 | 46.31 | 46.89 | 46.12 | 46.83 | 95,690 | +0.33(+0.71%) |
Nov 23, 2015 | 45.96 | 46.90 | 45.89 | 46.50 | 99,511 | +0.57(+1.25%) |
Nov 20, 2015 | 45.69 | 46.17 | 45.68 | 45.93 | 84,021 | +0.43(+0.94%) |
Nov 19, 2015 | 46.00 | 46.17 | 45.33 | 45.50 | 92,986 | -0.31(-0.68%) |
Nov 18, 2015 | 44.95 | 45.87 | 44.81 | 45.82 | 136,901 | +1.04(+2.31%) |
Nov 17, 2015 | 44.53 | 45.35 | 44.16 | 44.78 | 106,936 | +0.30(+0.66%) |
Nov 16, 2015 | 43.93 | 44.58 | 43.76 | 44.48 | 71,988 | +0.31(+0.71%) |
Nov 13, 2015 | 43.29 | 44.57 | 43.14 | 44.17 | 83,670 | +0.79(+1.83%) |
Nov 12, 2015 | 44.22 | 44.41 | 43.34 | 43.38 | 743,404 | -1.15(-2.58%) |
Nov 11, 2015 | 45.62 | 45.62 | 44.53 | 44.53 | 67,169 | -1.18(-2.59%) |
Nov 10, 2015 | 44.76 | 45.74 | 44.57 | 45.71 | 562,687 | +0.83(+1.84%) |
Nov 09, 2015 | 44.84 | 45.70 | 44.56 | 44.88 | 149,958 | -0.14(-0.31%) |
Nov 06, 2015 | 44.30 | 45.06 | 43.60 | 45.02 | 84,881 | +1.15(+2.62%) |
Nov 05, 2015 | 44.62 | 44.62 | 43.28 | 43.88 | 158,675 | -0.87(-1.94%) |
Nov 04, 2015 | 45.15 | 45.37 | 44.35 | 44.75 | 205,815 | -0.23(-0.52%) |
Nov 03, 2015 | 44.07 | 45.31 | 44.00 | 44.98 | 241,974 | +0.77(+1.75%) |