Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 39.09 | 40.69 | 39.00 | 40.62 | 1,085,926 | +1.73(+4.46%) |
Jan 28, 2016 | 39.84 | 39.97 | 38.28 | 38.89 | 1,515,919 | -0.64(-1.62%) |
Jan 27, 2016 | 39.99 | 41.06 | 39.32 | 39.53 | 1,430,725 | -0.62(-1.54%) |
Jan 26, 2016 | 37.71 | 40.22 | 37.50 | 40.15 | 1,174,284 | +2.77(+7.42%) |
Jan 25, 2016 | 38.48 | 38.68 | 37.27 | 37.38 | 735,404 | -1.31(-3.40%) |
Jan 22, 2016 | 38.53 | 39.70 | 38.13 | 38.69 | 1,304,169 | +0.86(+2.26%) |
Jan 21, 2016 | 36.91 | 38.81 | 36.48 | 37.84 | 1,268,607 | +0.92(+2.48%) |
Jan 20, 2016 | 35.88 | 37.55 | 34.47 | 36.92 | 2,206,626 | +0.41(+1.11%) |
Jan 19, 2016 | 38.13 | 38.32 | 36.11 | 36.51 | 1,361,851 | -1.12(-2.96%) |
Jan 15, 2016 | 37.16 | 37.63 | 37.63 | 37.63 | 979,915 | -0.86(-2.22%) |
Jan 14, 2016 | 38.33 | 39.05 | 37.35 | 38.48 | 1,102,896 | +0.31(+0.80%) |
Jan 13, 2016 | 39.22 | 39.64 | 37.93 | 38.18 | 1,633,967 | -0.85(-2.17%) |
Jan 12, 2016 | 38.97 | 39.39 | 38.00 | 39.03 | 1,301,788 | +0.47(+1.23%) |
Jan 11, 2016 | 38.91 | 39.03 | 37.84 | 38.55 | 1,673,720 | -0.08(-0.20%) |
Jan 08, 2016 | 39.91 | 39.99 | 38.56 | 38.63 | 1,575,727 | -1.13(-2.84%) |
Jan 07, 2016 | 39.22 | 40.15 | 39.07 | 39.76 | 2,190,018 | -1.56(-3.77%) |
Jan 06, 2016 | 42.56 | 42.60 | 40.97 | 41.32 | 849,003 | -1.93(-4.47%) |
Jan 05, 2016 | 43.58 | 43.84 | 42.69 | 43.25 | 850,745 | -0.22(-0.51%) |
Jan 04, 2016 | 42.75 | 43.70 | 42.21 | 43.47 | 1,466,553 | +0.05(+0.12%) |
Dec 31, 2015 | 42.90 | 43.42 | 43.42 | 43.42 | 668,808 | +0.21(+0.48%) |
Dec 30, 2015 | 43.59 | 43.85 | 43.05 | 43.21 | 471,249 | -0.50(-1.15%) |
Dec 29, 2015 | 43.50 | 43.80 | 43.17 | 43.72 | 633,272 | +0.60(+1.40%) |
Dec 28, 2015 | 43.74 | 43.96 | 42.78 | 43.12 | 649,989 | -0.95(-2.15%) |
Dec 24, 2015 | 44.05 | 44.06 | 44.06 | 44.06 | 360,580 | -0.11(-0.24%) |
Dec 23, 2015 | 42.76 | 44.48 | 42.60 | 44.17 | 988,346 | +1.47(+3.44%) |
Dec 22, 2015 | 41.53 | 42.86 | 41.53 | 42.70 | 1,087,447 | +1.42(+3.44%) |
Dec 21, 2015 | 41.64 | 42.24 | 41.11 | 41.28 | 1,132,977 | -0.04(-0.09%) |
Dec 18, 2015 | 42.77 | 42.81 | 40.91 | 41.32 | 2,638,839 | -1.98(-4.57%) |
Dec 17, 2015 | 45.61 | 45.77 | 43.28 | 43.30 | 1,320,784 | -1.98(-4.37%) |
Dec 16, 2015 | 43.36 | 45.38 | 43.36 | 45.28 | 1,904,273 | +2.12(+4.90%) |
Dec 15, 2015 | 42.43 | 43.60 | 42.34 | 43.16 | 1,307,577 | +1.05(+2.49%) |
Dec 14, 2015 | 43.05 | 43.25 | 41.76 | 42.11 | 1,455,412 | -0.84(-1.96%) |
Dec 11, 2015 | 43.72 | 44.03 | 42.80 | 42.95 | 2,279,424 | -1.34(-3.04%) |
Dec 10, 2015 | 44.37 | 44.89 | 44.20 | 44.30 | 1,216,165 | +0.19(+0.43%) |
Dec 09, 2015 | 43.98 | 44.94 | 43.76 | 44.11 | 1,553,184 | -0.22(-0.50%) |
Dec 08, 2015 | 44.93 | 45.07 | 44.09 | 44.33 | 1,684,907 | -0.96(-2.13%) |
Dec 07, 2015 | 46.22 | 46.32 | 44.93 | 45.29 | 1,466,289 | -1.05(-2.26%) |
Dec 04, 2015 | 47.23 | 47.73 | 45.89 | 46.34 | 2,273,755 | -1.25(-2.62%) |
Dec 03, 2015 | 49.25 | 49.37 | 47.15 | 47.58 | 1,488,519 | -1.70(-3.44%) |
Dec 02, 2015 | 50.87 | 50.87 | 48.80 | 49.28 | 1,246,646 | -1.83(-3.59%) |
Dec 01, 2015 | 50.52 | 51.19 | 50.08 | 51.11 | 738,774 | +0.72(+1.43%) |
Nov 30, 2015 | 50.89 | 51.25 | 50.34 | 50.40 | 885,777 | -0.46(-0.90%) |
Nov 27, 2015 | 50.73 | 51.14 | 50.53 | 50.85 | 225,118 | +0.28(+0.56%) |
Nov 25, 2015 | 50.60 | 50.57 | 50.57 | 50.57 | 666,060 | +0.02(+0.05%) |
Nov 24, 2015 | 49.75 | 50.66 | 49.44 | 50.55 | 727,656 | +0.41(+0.82%) |
Nov 23, 2015 | 51.18 | 51.45 | 50.01 | 50.14 | 949,073 | -1.02(-1.99%) |
Nov 20, 2015 | 51.87 | 51.95 | 51.07 | 51.15 | 688,797 | -0.51(-0.99%) |
Nov 19, 2015 | 50.55 | 51.90 | 50.41 | 51.66 | 923,344 | +1.13(+2.24%) |
Nov 18, 2015 | 50.50 | 50.88 | 49.58 | 50.53 | 935,443 | +0.41(+0.82%) |
Nov 17, 2015 | 50.39 | 50.86 | 49.64 | 50.12 | 1,047,173 | -0.02(-0.03%) |
Nov 16, 2015 | 49.55 | 50.18 | 49.24 | 50.14 | 862,565 | +0.26(+0.52%) |
Nov 13, 2015 | 50.54 | 51.13 | 49.77 | 49.88 | 978,583 | -0.75(-1.48%) |
Nov 12, 2015 | 52.07 | 52.36 | 50.56 | 50.63 | 1,266,621 | -1.85(-3.52%) |
Nov 11, 2015 | 52.45 | 52.87 | 52.23 | 52.48 | 720,551 | +0.11(+0.22%) |
Nov 10, 2015 | 53.63 | 53.91 | 51.83 | 52.36 | 1,394,205 | -1.36(-2.53%) |
Nov 09, 2015 | 54.43 | 54.63 | 52.87 | 53.72 | 964,640 | -0.86(-1.57%) |
Nov 06, 2015 | 54.52 | 54.73 | 54.07 | 54.58 | 593,145 | -0.01(-0.01%) |
Nov 05, 2015 | 54.51 | 54.79 | 54.07 | 54.59 | 455,985 | +0.27(+0.50%) |
Nov 04, 2015 | 54.97 | 54.97 | 54.10 | 54.32 | 906,440 | -0.65(-1.19%) |
Nov 03, 2015 | 55.17 | 55.56 | 54.22 | 54.97 | 899,181 | -0.45(-0.81%) |