Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 40.52 | 43.65 | 40.01 | 43.58 | 1,154,229 | +3.72(+9.33%) |
Jan 28, 2016 | 42.37 | 42.98 | 39.31 | 39.86 | 946,301 | -2.30(-5.46%) |
Jan 27, 2016 | 42.45 | 43.00 | 41.23 | 42.16 | 847,515 | -0.85(-1.98%) |
Jan 26, 2016 | 44.00 | 44.62 | 42.29 | 43.01 | 1,007,051 | -1.56(-3.50%) |
Jan 25, 2016 | 46.00 | 46.10 | 44.30 | 44.57 | 737,979 | -1.73(-3.74%) |
Jan 22, 2016 | 49.27 | 49.56 | 46.04 | 46.30 | 916,808 | -2.35(-4.83%) |
Jan 21, 2016 | 46.63 | 49.25 | 46.00 | 48.65 | 1,531,923 | +2.32(+5.01%) |
Jan 20, 2016 | 44.88 | 46.82 | 44.32 | 46.33 | 1,330,084 | -0.01(-0.02%) |
Jan 19, 2016 | 48.20 | 48.63 | 45.70 | 46.34 | 1,736,735 | -1.97(-4.08%) |
Jan 15, 2016 | 44.95 | 48.31 | 48.31 | 48.31 | 2,458,600 | +1.56(+3.34%) |
Jan 14, 2016 | 44.56 | 47.00 | 42.43 | 46.75 | 1,956,598 | +1.48(+3.27%) |
Jan 13, 2016 | 45.38 | 47.50 | 43.96 | 45.27 | 7,304,314 | +7.43(+19.64%) |
Jan 12, 2016 | 38.45 | 39.30 | 36.78 | 37.84 | 1,041,124 | -0.07(-0.18%) |
Jan 11, 2016 | 38.50 | 38.95 | 36.34 | 37.91 | 1,768,184 | -0.38(-0.99%) |
Jan 08, 2016 | 40.27 | 40.62 | 38.08 | 38.29 | 1,143,407 | -1.40(-3.53%) |
Jan 07, 2016 | 41.22 | 41.98 | 39.50 | 39.69 | 1,336,989 | -2.41(-5.72%) |
Jan 06, 2016 | 42.99 | 43.50 | 41.36 | 42.10 | 924,769 | -1.70(-3.88%) |
Jan 05, 2016 | 43.82 | 44.43 | 43.14 | 43.80 | 584,711 | -0.05(-0.11%) |
Jan 04, 2016 | 43.99 | 44.34 | 43.27 | 43.85 | 930,922 | -1.29(-2.86%) |
Dec 31, 2015 | 45.43 | 45.14 | 45.14 | 45.14 | 766,300 | -0.52(-1.14%) |
Dec 30, 2015 | 45.00 | 46.19 | 44.99 | 45.66 | 642,530 | +0.24(+0.53%) |
Dec 29, 2015 | 45.64 | 46.15 | 44.48 | 45.42 | 711,021 | -0.14(-0.31%) |
Dec 28, 2015 | 46.09 | 46.75 | 44.79 | 45.56 | 604,027 | -0.61(-1.32%) |
Dec 24, 2015 | 45.98 | 46.17 | 46.17 | 46.17 | 316,000 | +0.20(+0.44%) |
Dec 23, 2015 | 45.23 | 46.09 | 45.23 | 45.97 | 787,258 | +0.82(+1.82%) |
Dec 22, 2015 | 45.21 | 46.25 | 44.80 | 45.15 | 1,089,015 | -0.26(-0.57%) |
Dec 21, 2015 | 46.25 | 46.86 | 44.55 | 45.41 | 1,121,887 | -0.04(-0.09%) |
Dec 18, 2015 | 44.26 | 45.70 | 43.18 | 45.45 | 1,549,813 | +1.22(+2.76%) |
Dec 17, 2015 | 44.09 | 45.00 | 43.85 | 44.23 | 1,195,494 | +0.25(+0.57%) |
Dec 16, 2015 | 42.00 | 44.34 | 42.00 | 43.98 | 1,251,007 | +2.63(+6.36%) |
Dec 15, 2015 | 40.65 | 42.23 | 40.65 | 41.35 | 729,166 | +0.84(+2.07%) |
Dec 14, 2015 | 40.17 | 41.00 | 38.86 | 40.51 | 1,053,685 | +0.26(+0.65%) |
Dec 11, 2015 | 41.76 | 42.23 | 40.11 | 40.25 | 949,893 | -2.08(-4.91%) |
Dec 10, 2015 | 40.90 | 43.17 | 40.77 | 42.33 | 2,317,507 | +3.42(+8.79%) |
Dec 09, 2015 | 39.90 | 40.60 | 38.85 | 38.91 | 784,457 | -1.13(-2.82%) |
Dec 08, 2015 | 38.51 | 40.33 | 38.00 | 40.04 | 877,542 | +0.65(+1.65%) |
Dec 07, 2015 | 41.25 | 41.57 | 38.75 | 39.39 | 1,361,558 | -1.61(-3.93%) |
Dec 04, 2015 | 40.37 | 41.48 | 39.74 | 41.00 | 1,021,087 | +0.67(+1.66%) |
Dec 03, 2015 | 42.39 | 42.50 | 40.02 | 40.33 | 1,368,440 | -1.75(-4.16%) |
Dec 02, 2015 | 42.99 | 43.45 | 42.02 | 42.08 | 682,228 | -1.06(-2.46%) |
Dec 01, 2015 | 43.48 | 43.49 | 42.53 | 43.14 | 869,424 | -0.15(-0.35%) |
Nov 30, 2015 | 44.22 | 44.30 | 42.30 | 43.29 | 1,165,294 | -0.57(-1.30%) |
Nov 27, 2015 | 44.96 | 44.98 | 43.36 | 43.86 | 619,298 | -0.56(-1.26%) |
Nov 25, 2015 | 42.81 | 44.42 | 44.42 | 44.42 | 1,555,700 | +1.93(+4.54%) |
Nov 24, 2015 | 41.26 | 42.65 | 40.87 | 42.49 | 1,398,993 | +1.58(+3.86%) |
Nov 23, 2015 | 41.38 | 41.49 | 40.10 | 40.91 | 898,950 | -0.63(-1.52%) |
Nov 20, 2015 | 40.32 | 41.98 | 40.25 | 41.54 | 1,432,631 | +1.37(+3.41%) |
Nov 19, 2015 | 39.40 | 40.88 | 39.31 | 40.17 | 1,317,875 | +1.02(+2.61%) |
Nov 18, 2015 | 38.00 | 39.30 | 37.70 | 39.15 | 1,278,245 | +1.08(+2.84%) |
Nov 17, 2015 | 38.70 | 39.30 | 37.61 | 38.07 | 1,216,241 | -0.57(-1.48%) |
Nov 16, 2015 | 38.78 | 39.39 | 37.51 | 38.64 | 1,173,744 | -0.14(-0.36%) |
Nov 13, 2015 | 39.90 | 40.17 | 38.10 | 38.78 | 1,365,233 | -1.48(-3.68%) |
Nov 12, 2015 | 39.54 | 41.85 | 39.50 | 40.26 | 941,459 | +0.09(+0.22%) |
Nov 11, 2015 | 40.86 | 41.04 | 39.11 | 40.17 | 1,571,164 | -0.33(-0.81%) |
Nov 10, 2015 | 43.12 | 43.27 | 40.26 | 40.50 | 3,206,614 | -4.28(-9.56%) |
Nov 09, 2015 | 47.00 | 47.12 | 44.10 | 44.78 | 1,836,725 | -2.45(-5.19%) |
Nov 06, 2015 | 51.20 | 51.70 | 47.05 | 47.23 | 2,075,234 | -2.02(-4.10%) |
Nov 05, 2015 | 50.40 | 51.70 | 48.26 | 49.25 | 2,015,883 | -2.35(-4.55%) |
Nov 04, 2015 | 50.93 | 51.95 | 50.70 | 51.60 | 849,853 | +0.90(+1.78%) |
Nov 03, 2015 | 50.80 | 51.88 | 50.56 | 50.70 | 918,331 | -0.01(-0.02%) |