Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 39.44 | 40.07 | 39.35 | 39.96 | 289,758 | +0.64(+1.63%) |
Jan 28, 2016 | 39.76 | 39.78 | 39.13 | 39.32 | 120,877 | -0.29(-0.73%) |
Jan 27, 2016 | 39.63 | 40.20 | 39.26 | 39.61 | 85,873 | -0.39(-0.98%) |
Jan 26, 2016 | 39.69 | 40.12 | 39.50 | 40.00 | 97,041 | +0.38(+0.96%) |
Jan 25, 2016 | 40.68 | 40.68 | 39.52 | 39.62 | 89,008 | -1.12(-2.75%) |
Jan 22, 2016 | 40.92 | 41.10 | 40.03 | 40.74 | 190,276 | +0.34(+0.84%) |
Jan 21, 2016 | 41.97 | 42.21 | 40.37 | 40.40 | 189,819 | -1.49(-3.56%) |
Jan 20, 2016 | 41.06 | 42.41 | 40.35 | 41.89 | 216,908 | +0.27(+0.65%) |
Jan 19, 2016 | 42.38 | 42.84 | 41.18 | 41.62 | 194,476 | -0.56(-1.33%) |
Jan 15, 2016 | 42.28 | 42.18 | 42.18 | 42.18 | 156,600 | -1.32(-3.03%) |
Jan 14, 2016 | 42.74 | 43.94 | 42.25 | 43.50 | 195,404 | +0.85(+1.99%) |
Jan 13, 2016 | 44.14 | 44.59 | 42.48 | 42.65 | 117,565 | -1.49(-3.38%) |
Jan 12, 2016 | 44.68 | 44.91 | 43.75 | 44.14 | 149,103 | -0.18(-0.41%) |
Jan 11, 2016 | 45.20 | 45.20 | 44.01 | 44.32 | 228,732 | -0.52(-1.16%) |
Jan 08, 2016 | 46.45 | 46.58 | 44.67 | 44.84 | 251,998 | -1.50(-3.24%) |
Jan 07, 2016 | 46.60 | 47.04 | 46.02 | 46.34 | 148,908 | -0.93(-1.97%) |
Jan 06, 2016 | 47.38 | 47.78 | 47.13 | 47.27 | 218,920 | -0.60(-1.25%) |
Jan 05, 2016 | 47.54 | 48.60 | 47.38 | 47.87 | 336,309 | +0.47(+0.99%) |
Jan 04, 2016 | 46.44 | 47.61 | 46.37 | 47.40 | 214,196 | +0.15(+0.32%) |
Dec 31, 2015 | 47.63 | 47.25 | 47.25 | 47.25 | 106,400 | -0.51(-1.07%) |
Dec 30, 2015 | 47.44 | 47.96 | 47.26 | 47.76 | 79,475 | +0.23(+0.48%) |
Dec 29, 2015 | 47.31 | 47.66 | 46.85 | 47.53 | 119,288 | +0.54(+1.15%) |
Dec 28, 2015 | 47.28 | 47.37 | 46.40 | 46.99 | 70,205 | -0.25(-0.53%) |
Dec 24, 2015 | 47.19 | 47.24 | 47.24 | 47.24 | 46,600 | -0.02(-0.04%) |
Dec 23, 2015 | 47.01 | 47.70 | 46.61 | 47.26 | 63,941 | +0.79(+1.70%) |
Dec 22, 2015 | 45.95 | 46.74 | 45.36 | 46.47 | 171,250 | +0.61(+1.33%) |
Dec 21, 2015 | 46.07 | 46.62 | 45.07 | 45.86 | 223,374 | +0.44(+0.97%) |
Dec 18, 2015 | 46.67 | 46.67 | 45.41 | 45.42 | 306,519 | -1.57(-3.34%) |
Dec 17, 2015 | 46.51 | 47.16 | 46.12 | 46.99 | 226,141 | +0.57(+1.23%) |
Dec 16, 2015 | 46.50 | 46.65 | 45.86 | 46.42 | 154,627 | +0.18(+0.39%) |
Dec 15, 2015 | 46.14 | 46.57 | 45.87 | 46.24 | 163,554 | +0.39(+0.85%) |
Dec 14, 2015 | 46.05 | 46.70 | 45.54 | 45.85 | 222,367 | -0.12(-0.26%) |
Dec 11, 2015 | 46.06 | 46.93 | 45.87 | 45.97 | 98,760 | -0.79(-1.69%) |
Dec 10, 2015 | 46.48 | 47.13 | 46.48 | 46.76 | 53,725 | +0.36(+0.78%) |
Dec 09, 2015 | 47.34 | 47.67 | 46.08 | 46.40 | 128,021 | -0.99(-2.09%) |
Dec 08, 2015 | 47.83 | 48.19 | 47.28 | 47.39 | 126,612 | -0.88(-1.82%) |
Dec 07, 2015 | 49.08 | 49.11 | 47.90 | 48.27 | 103,726 | -0.89(-1.81%) |
Dec 04, 2015 | 47.45 | 49.22 | 47.45 | 49.16 | 107,608 | +1.76(+3.71%) |
Dec 03, 2015 | 48.39 | 48.57 | 47.25 | 47.40 | 71,060 | -0.72(-1.50%) |
Dec 02, 2015 | 47.74 | 48.80 | 47.64 | 48.12 | 81,767 | +0.00(+0.00%) |
Dec 01, 2015 | 48.66 | 48.99 | 47.92 | 48.12 | 86,428 | -0.44(-0.91%) |
Nov 30, 2015 | 48.27 | 48.75 | 47.94 | 48.56 | 89,198 | +0.45(+0.94%) |
Nov 27, 2015 | 48.09 | 48.41 | 47.91 | 48.11 | 91,364 | -0.17(-0.35%) |
Nov 25, 2015 | 49.75 | 48.28 | 48.28 | 48.28 | 303,900 | +0.18(+0.37%) |
Nov 24, 2015 | 45.45 | 49.78 | 45.42 | 48.10 | 363,772 | +2.51(+5.51%) |
Nov 23, 2015 | 45.12 | 45.67 | 45.11 | 45.59 | 116,609 | +0.60(+1.33%) |
Nov 20, 2015 | 44.90 | 45.30 | 44.76 | 44.99 | 102,934 | +0.39(+0.87%) |
Nov 19, 2015 | 44.42 | 44.75 | 44.30 | 44.60 | 62,748 | +0.18(+0.41%) |
Nov 18, 2015 | 44.13 | 44.57 | 43.63 | 44.42 | 91,516 | +0.61(+1.39%) |
Nov 17, 2015 | 44.15 | 44.45 | 43.78 | 43.81 | 80,032 | -0.17(-0.39%) |
Nov 16, 2015 | 43.38 | 44.14 | 43.27 | 43.98 | 64,306 | +0.56(+1.29%) |
Nov 13, 2015 | 43.27 | 44.04 | 42.91 | 43.42 | 64,075 | -0.10(-0.23%) |
Nov 12, 2015 | 44.06 | 44.48 | 43.25 | 43.52 | 71,194 | -0.73(-1.65%) |
Nov 11, 2015 | 44.52 | 44.66 | 43.95 | 44.25 | 62,523 | -0.14(-0.32%) |
Nov 10, 2015 | 44.62 | 44.83 | 44.02 | 44.39 | 73,726 | -0.24(-0.54%) |
Nov 09, 2015 | 45.74 | 45.74 | 44.35 | 44.63 | 107,219 | -1.12(-2.45%) |
Nov 06, 2015 | 45.23 | 45.83 | 44.68 | 45.75 | 91,122 | +0.44(+0.97%) |
Nov 05, 2015 | 45.23 | 45.57 | 44.88 | 45.31 | 52,214 | +0.07(+0.15%) |
Nov 04, 2015 | 45.65 | 45.74 | 45.07 | 45.24 | 87,945 | -0.26(-0.57%) |
Nov 03, 2015 | 45.44 | 45.98 | 45.44 | 45.50 | 82,154 | -0.01(-0.02%) |