Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 40.99 | 42.95 | 40.49 | 41.63 | 340,917 | +1.35(+3.35%) |
Jan 28, 2016 | 40.51 | 40.82 | 40.07 | 40.28 | 122,349 | +0.14(+0.35%) |
Jan 27, 2016 | 40.77 | 40.89 | 39.99 | 40.14 | 95,180 | -0.89(-2.17%) |
Jan 26, 2016 | 40.17 | 41.03 | 40.10 | 41.03 | 128,152 | +0.96(+2.39%) |
Jan 25, 2016 | 40.56 | 40.63 | 40.56 | 40.07 | 94,220 | -0.75(-1.83%) |
Jan 22, 2016 | 40.62 | 40.89 | 40.16 | 40.82 | 146,380 | +0.71(+1.76%) |
Jan 21, 2016 | 41.27 | 41.27 | 39.78 | 40.11 | 151,276 | -0.97(-2.37%) |
Jan 20, 2016 | 39.99 | 41.50 | 39.59 | 41.08 | 186,637 | +0.62(+1.54%) |
Jan 19, 2016 | 40.64 | 40.76 | 40.11 | 40.46 | 164,379 | +0.21(+0.52%) |
Jan 15, 2016 | 39.35 | 40.25 | 40.25 | 40.25 | 181,001 | -0.23(-0.58%) |
Jan 14, 2016 | 40.93 | 40.93 | 39.65 | 40.48 | 277,448 | -0.29(-0.71%) |
Jan 13, 2016 | 42.04 | 42.35 | 40.34 | 40.78 | 177,983 | -1.18(-2.81%) |
Jan 12, 2016 | 41.67 | 42.06 | 41.29 | 41.96 | 128,214 | +0.67(+1.61%) |
Jan 11, 2016 | 41.32 | 41.87 | 41.04 | 41.29 | 134,846 | -0.13(-0.32%) |
Jan 08, 2016 | 42.36 | 42.71 | 41.41 | 41.42 | 152,502 | -0.92(-2.18%) |
Jan 07, 2016 | 42.29 | 43.02 | 42.12 | 42.35 | 109,361 | -0.58(-1.36%) |
Jan 06, 2016 | 43.09 | 43.36 | 42.82 | 42.93 | 92,077 | -0.73(-1.68%) |
Jan 05, 2016 | 42.93 | 43.81 | 42.79 | 43.66 | 124,332 | +0.97(+2.28%) |
Jan 04, 2016 | 43.77 | 44.18 | 42.69 | 42.69 | 209,673 | -1.75(-3.95%) |
Dec 31, 2015 | 45.37 | 44.44 | 44.44 | 44.44 | 109,202 | -1.02(-2.25%) |
Dec 30, 2015 | 46.11 | 46.17 | 45.41 | 45.47 | 87,067 | -0.57(-1.25%) |
Dec 29, 2015 | 45.77 | 46.22 | 45.32 | 46.04 | 64,572 | +0.30(+0.65%) |
Dec 28, 2015 | 45.64 | 45.91 | 45.13 | 45.74 | 87,930 | +0.02(+0.05%) |
Dec 24, 2015 | 45.91 | 45.71 | 45.71 | 45.71 | 54,240 | -0.14(-0.31%) |
Dec 23, 2015 | 46.26 | 46.75 | 45.67 | 45.86 | 74,243 | -0.21(-0.45%) |
Dec 22, 2015 | 45.44 | 46.16 | 44.93 | 46.06 | 141,488 | +0.78(+1.73%) |
Dec 21, 2015 | 44.53 | 45.32 | 43.21 | 45.28 | 121,221 | +0.99(+2.23%) |
Dec 18, 2015 | 44.69 | 44.69 | 43.14 | 44.29 | 853,474 | -0.75(-1.66%) |
Dec 17, 2015 | 46.03 | 46.03 | 43.25 | 45.04 | 168,310 | -0.93(-2.03%) |
Dec 16, 2015 | 46.13 | 46.35 | 45.42 | 45.97 | 127,869 | +0.03(+0.07%) |
Dec 15, 2015 | 45.77 | 45.96 | 45.50 | 45.94 | 131,729 | +0.49(+1.08%) |
Dec 14, 2015 | 45.63 | 45.87 | 45.18 | 45.45 | 125,707 | -0.27(-0.60%) |
Dec 11, 2015 | 45.32 | 46.08 | 45.24 | 45.72 | 150,939 | -0.47(-1.01%) |
Dec 10, 2015 | 46.33 | 46.44 | 45.77 | 46.19 | 237,132 | -0.23(-0.50%) |
Dec 09, 2015 | 46.97 | 47.24 | 46.03 | 46.42 | 117,504 | -0.68(-1.45%) |
Dec 08, 2015 | 47.30 | 48.03 | 45.73 | 47.10 | 191,667 | -0.62(-1.31%) |
Dec 07, 2015 | 48.80 | 49.29 | 47.46 | 47.73 | 271,828 | -1.09(-2.23%) |
Dec 04, 2015 | 48.74 | 49.46 | 48.33 | 48.82 | 98,814 | +0.05(+0.10%) |
Dec 03, 2015 | 49.97 | 50.19 | 48.60 | 48.77 | 88,925 | -1.11(-2.23%) |
Dec 02, 2015 | 50.14 | 50.20 | 49.61 | 49.88 | 140,825 | -0.26(-0.51%) |
Dec 01, 2015 | 49.99 | 50.30 | 49.32 | 50.14 | 142,581 | +0.41(+0.82%) |
Nov 30, 2015 | 50.54 | 50.56 | 49.50 | 49.73 | 138,779 | -0.51(-1.01%) |
Nov 27, 2015 | 49.60 | 50.80 | 49.60 | 50.24 | 65,877 | +0.57(+1.14%) |
Nov 25, 2015 | 49.80 | 49.67 | 49.67 | 49.67 | 83,224 | -0.22(-0.43%) |
Nov 24, 2015 | 49.14 | 50.31 | 48.61 | 49.89 | 201,864 | +0.54(+1.10%) |
Nov 23, 2015 | 48.63 | 49.66 | 48.43 | 49.35 | 99,707 | +0.57(+1.16%) |
Nov 20, 2015 | 48.50 | 48.92 | 47.94 | 48.78 | 207,898 | +0.59(+1.22%) |
Nov 19, 2015 | 47.97 | 48.32 | 47.67 | 48.19 | 231,637 | +0.09(+0.19%) |
Nov 18, 2015 | 47.06 | 48.28 | 47.05 | 48.10 | 269,222 | +1.06(+2.26%) |
Nov 17, 2015 | 47.35 | 48.17 | 46.57 | 47.04 | 275,404 | +0.62(+1.34%) |
Nov 16, 2015 | 46.39 | 46.65 | 46.26 | 46.42 | 188,286 | +0.12(+0.25%) |
Nov 13, 2015 | 46.60 | 47.65 | 45.93 | 46.30 | 200,821 | -0.66(-1.40%) |
Nov 12, 2015 | 47.60 | 47.77 | 46.80 | 46.96 | 100,876 | -0.88(-1.84%) |
Nov 11, 2015 | 47.45 | 48.24 | 47.13 | 47.84 | 117,423 | +0.39(+0.82%) |
Nov 10, 2015 | 46.74 | 47.55 | 46.74 | 47.45 | 87,110 | +0.60(+1.27%) |
Nov 09, 2015 | 47.11 | 47.20 | 46.49 | 46.85 | 89,334 | -0.42(-0.89%) |
Nov 06, 2015 | 46.63 | 47.32 | 46.30 | 47.27 | 122,647 | +0.36(+0.78%) |
Nov 05, 2015 | 47.02 | 47.41 | 46.33 | 46.91 | 93,290 | -0.12(-0.25%) |
Nov 04, 2015 | 47.40 | 47.77 | 46.77 | 47.02 | 190,512 | -1.00(-2.07%) |
Nov 03, 2015 | 48.68 | 48.91 | 47.99 | 48.02 | 130,018 | -0.83(-1.70%) |