Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 38.02 | 39.63 | 38.02 | 39.55 | 127,670 | +1.61(+4.25%) |
Jan 28, 2016 | 38.18 | 39.15 | 37.64 | 37.94 | 71,852 | +0.52(+1.40%) |
Jan 27, 2016 | 37.62 | 38.69 | 37.01 | 37.42 | 106,632 | -0.12(-0.32%) |
Jan 26, 2016 | 36.69 | 38.08 | 35.66 | 37.54 | 173,359 | +1.29(+3.56%) |
Jan 25, 2016 | 37.98 | 38.22 | 36.12 | 36.25 | 105,661 | -1.65(-4.36%) |
Jan 22, 2016 | 37.01 | 38.30 | 36.41 | 37.90 | 139,226 | +1.53(+4.21%) |
Jan 21, 2016 | 35.64 | 37.25 | 35.20 | 36.37 | 187,932 | +0.77(+2.15%) |
Jan 20, 2016 | 34.96 | 35.92 | 32.42 | 35.60 | 314,057 | -0.28(-0.79%) |
Jan 19, 2016 | 37.42 | 37.50 | 35.28 | 35.88 | 216,735 | -1.45(-3.89%) |
Jan 15, 2016 | 37.74 | 37.33 | 37.33 | 37.33 | 214,643 | -1.29(-3.34%) |
Jan 14, 2016 | 38.91 | 39.31 | 37.54 | 38.62 | 229,426 | -0.36(-0.93%) |
Jan 13, 2016 | 40.68 | 40.86 | 38.62 | 38.99 | 162,161 | -1.69(-4.16%) |
Jan 12, 2016 | 41.65 | 41.73 | 40.24 | 40.68 | 145,483 | -0.85(-2.04%) |
Jan 11, 2016 | 42.09 | 42.25 | 41.37 | 41.53 | 82,302 | -0.28(-0.67%) |
Jan 08, 2016 | 41.93 | 42.35 | 41.53 | 41.81 | 114,291 | +0.04(+0.10%) |
Jan 07, 2016 | 42.54 | 42.74 | 41.77 | 41.77 | 103,067 | -1.13(-2.63%) |
Jan 06, 2016 | 42.94 | 43.38 | 42.66 | 42.90 | 113,702 | -0.20(-0.47%) |
Jan 05, 2016 | 41.93 | 43.30 | 41.85 | 43.10 | 112,345 | +1.29(+3.09%) |
Jan 04, 2016 | 40.68 | 41.87 | 40.52 | 41.81 | 138,872 | +0.60(+1.47%) |
Dec 31, 2015 | 41.45 | 41.20 | 41.20 | 41.20 | 151,818 | -0.20(-0.49%) |
Dec 30, 2015 | 42.13 | 42.37 | 41.41 | 41.41 | 130,344 | -0.81(-1.91%) |
Dec 29, 2015 | 43.14 | 43.74 | 41.85 | 42.21 | 166,122 | -0.97(-2.24%) |
Dec 28, 2015 | 43.34 | 43.50 | 42.37 | 43.18 | 153,486 | -0.20(-0.46%) |
Dec 24, 2015 | 43.54 | 43.38 | 43.38 | 43.38 | 98,566 | -0.32(-0.74%) |
Dec 23, 2015 | 44.63 | 44.79 | 43.62 | 43.70 | 209,991 | -0.97(-2.17%) |
Dec 22, 2015 | 44.63 | 45.13 | 44.21 | 44.67 | 273,747 | +0.15(+0.34%) |
Dec 21, 2015 | 46.66 | 46.66 | 42.99 | 44.52 | 385,369 | -2.18(-4.68%) |
Dec 18, 2015 | 44.52 | 46.74 | 44.33 | 46.70 | 1,018,612 | +2.18(+4.91%) |
Dec 17, 2015 | 42.80 | 44.61 | 42.80 | 44.52 | 204,326 | +1.65(+3.84%) |
Dec 16, 2015 | 40.27 | 42.91 | 40.27 | 42.87 | 193,182 | +2.72(+6.77%) |
Dec 15, 2015 | 38.77 | 40.34 | 38.08 | 40.15 | 182,231 | +1.38(+3.56%) |
Dec 14, 2015 | 40.88 | 41.07 | 38.58 | 38.77 | 241,357 | -1.92(-4.71%) |
Dec 11, 2015 | 41.88 | 42.14 | 40.57 | 40.69 | 155,113 | -1.57(-3.72%) |
Dec 10, 2015 | 41.99 | 42.72 | 41.91 | 42.26 | 70,708 | +0.23(+0.55%) |
Dec 09, 2015 | 42.11 | 42.87 | 41.88 | 42.03 | 85,303 | -0.19(-0.45%) |
Dec 08, 2015 | 42.91 | 42.95 | 42.18 | 42.22 | 81,179 | -0.77(-1.78%) |
Dec 07, 2015 | 43.14 | 43.56 | 42.89 | 42.99 | 119,445 | -0.08(-0.18%) |
Dec 04, 2015 | 42.91 | 43.26 | 42.87 | 43.06 | 79,878 | +0.23(+0.54%) |
Dec 03, 2015 | 43.06 | 43.45 | 42.60 | 42.83 | 105,641 | -0.15(-0.36%) |
Dec 02, 2015 | 44.90 | 45.02 | 42.60 | 42.99 | 274,702 | -2.26(-5.00%) |
Dec 01, 2015 | 45.25 | 45.40 | 44.94 | 45.25 | 56,833 | +0.15(+0.34%) |
Nov 30, 2015 | 45.97 | 45.97 | 44.75 | 45.09 | 118,979 | -0.80(-1.75%) |
Nov 27, 2015 | 45.25 | 45.94 | 45.25 | 45.90 | 61,180 | +0.46(+1.01%) |
Nov 25, 2015 | 44.37 | 45.44 | 45.44 | 45.44 | 89,500 | +0.84(+1.89%) |
Nov 24, 2015 | 43.68 | 44.63 | 43.60 | 44.60 | 63,553 | +0.69(+1.57%) |
Nov 23, 2015 | 44.06 | 44.14 | 43.45 | 43.91 | 78,992 | -0.23(-0.52%) |
Nov 20, 2015 | 43.87 | 44.29 | 43.87 | 44.14 | 88,064 | +0.27(+0.61%) |
Nov 19, 2015 | 43.10 | 43.87 | 43.10 | 43.87 | 76,514 | +0.69(+1.60%) |
Nov 18, 2015 | 42.37 | 43.25 | 42.11 | 43.18 | 118,360 | +1.00(+2.36%) |
Nov 17, 2015 | 42.37 | 42.53 | 42.07 | 42.18 | 80,170 | -0.11(-0.27%) |
Nov 16, 2015 | 41.99 | 42.53 | 41.76 | 42.30 | 92,128 | +0.08(+0.18%) |
Nov 13, 2015 | 41.57 | 42.49 | 41.53 | 42.22 | 126,713 | +0.04(+0.09%) |
Nov 12, 2015 | 43.60 | 43.71 | 41.88 | 42.18 | 160,456 | -1.72(-3.93%) |
Nov 11, 2015 | 43.29 | 44.02 | 43.29 | 43.91 | 74,629 | +0.61(+1.42%) |
Nov 10, 2015 | 42.03 | 43.41 | 41.80 | 43.29 | 109,130 | +1.26(+3.01%) |
Nov 09, 2015 | 41.88 | 42.14 | 41.65 | 42.03 | 88,000 | +0.11(+0.27%) |
Nov 06, 2015 | 41.95 | 42.41 | 41.30 | 41.91 | 195,869 | -0.19(-0.46%) |
Nov 05, 2015 | 43.48 | 43.75 | 41.53 | 42.11 | 327,589 | -1.92(-4.35%) |
Nov 04, 2015 | 44.40 | 45.21 | 44.02 | 44.02 | 240,692 | -1.57(-3.45%) |
Nov 03, 2015 | 44.29 | 45.59 | 43.87 | 45.59 | 208,651 | +1.30(+2.94%) |