Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 39.77 | 40.28 | 39.76 | 40.14 | 7,191 | +0.57(+1.44%) |
Jan 28, 2016 | 39.98 | 40.00 | 39.37 | 39.57 | 11,383 | +1.16(+3.02%) |
Jan 27, 2016 | 38.75 | 39.05 | 38.40 | 38.41 | 6,232 | -1.32(-3.32%) |
Jan 26, 2016 | 39.27 | 39.90 | 39.21 | 39.73 | 8,078 | +0.78(+2.00%) |
Jan 25, 2016 | 39.56 | 39.56 | 38.90 | 38.95 | 3,232 | -0.44(-1.12%) |
Jan 22, 2016 | 39.45 | 39.59 | 39.21 | 39.39 | 8,708 | +0.29(+0.74%) |
Jan 21, 2016 | 38.69 | 39.38 | 38.58 | 39.10 | 7,877 | -0.72(-1.81%) |
Jan 20, 2016 | 39.48 | 39.95 | 38.84 | 39.82 | 32,875 | +1.97(+5.20%) |
Jan 19, 2016 | 38.14 | 38.35 | 37.76 | 37.85 | 10,387 | +1.99(+5.55%) |
Jan 15, 2016 | 35.81 | 35.86 | 35.86 | 35.86 | 19,200 | -3.13(-8.03%) |
Jan 14, 2016 | 38.46 | 38.99 | 38.01 | 38.99 | 7,887 | -0.34(-0.86%) |
Jan 13, 2016 | 40.19 | 40.39 | 39.20 | 39.33 | 10,934 | -0.87(-2.16%) |
Jan 12, 2016 | 40.35 | 40.47 | 39.91 | 40.20 | 10,704 | -0.22(-0.54%) |
Jan 11, 2016 | 40.76 | 40.76 | 39.96 | 40.42 | 13,479 | +0.15(+0.37%) |
Jan 08, 2016 | 40.80 | 41.00 | 40.26 | 40.27 | 12,237 | +1.47(+3.79%) |
Jan 07, 2016 | 39.14 | 39.93 | 38.80 | 38.80 | 25,996 | -0.96(-2.41%) |
Jan 06, 2016 | 39.90 | 40.20 | 39.69 | 39.76 | 14,590 | -0.17(-0.43%) |
Jan 05, 2016 | 39.96 | 40.23 | 39.83 | 39.93 | 11,397 | +2.92(+7.89%) |
Jan 04, 2016 | 37.10 | 37.40 | 36.86 | 37.01 | 30,630 | -2.58(-6.52%) |
Dec 31, 2015 | 39.75 | 39.59 | 39.59 | 39.59 | 4,400 | +0.50(+1.28%) |
Dec 30, 2015 | 39.16 | 39.26 | 38.93 | 39.09 | 4,179 | -0.33(-0.84%) |
Dec 29, 2015 | 39.48 | 39.52 | 39.19 | 39.42 | 9,748 | -0.14(-0.35%) |
Dec 28, 2015 | 39.40 | 39.58 | 39.33 | 39.56 | 5,991 | -0.64(-1.59%) |
Dec 24, 2015 | 40.01 | 40.20 | 40.20 | 40.20 | 78,100 | -0.65(-1.59%) |
Dec 23, 2015 | 40.56 | 40.95 | 40.56 | 40.85 | 5,188 | +0.36(+0.89%) |
Dec 22, 2015 | 40.04 | 40.60 | 40.04 | 40.49 | 5,902 | +0.62(+1.56%) |
Dec 21, 2015 | 39.91 | 40.09 | 39.53 | 39.87 | 29,649 | -0.43(-1.07%) |
Dec 18, 2015 | 39.59 | 40.47 | 39.51 | 40.30 | 26,565 | +1.20(+3.07%) |
Dec 17, 2015 | 39.51 | 39.51 | 38.95 | 39.10 | 7,155 | -0.45(-1.14%) |
Dec 16, 2015 | 39.46 | 39.56 | 38.99 | 39.55 | 15,399 | +4.40(+12.52%) |
Dec 15, 2015 | 35.03 | 35.35 | 34.96 | 35.15 | 14,756 | +0.17(+0.49%) |
Dec 14, 2015 | 35.02 | 35.21 | 34.52 | 34.98 | 7,469 | +0.18(+0.52%) |
Dec 11, 2015 | 34.74 | 35.08 | 34.67 | 34.80 | 26,835 | +0.30(+0.87%) |
Dec 10, 2015 | 34.74 | 34.74 | 34.37 | 34.50 | 10,358 | -1.18(-3.31%) |
Dec 09, 2015 | 35.70 | 36.00 | 35.51 | 35.68 | 4,351 | +0.06(+0.17%) |
Dec 08, 2015 | 35.46 | 35.64 | 35.20 | 35.62 | 13,719 | -0.85(-2.33%) |
Dec 07, 2015 | 36.87 | 36.87 | 36.28 | 36.47 | 17,916 | -1.17(-3.11%) |
Dec 04, 2015 | 37.21 | 37.65 | 37.19 | 37.64 | 6,380 | -0.02(-0.05%) |
Dec 03, 2015 | 38.09 | 38.17 | 37.63 | 37.66 | 5,847 | -0.02(-0.05%) |
Dec 02, 2015 | 37.91 | 38.05 | 37.53 | 37.68 | 7,607 | +0.11(+0.29%) |
Dec 01, 2015 | 37.33 | 37.64 | 37.26 | 37.57 | 11,080 | +1.14(+3.13%) |
Nov 30, 2015 | 36.02 | 36.43 | 36.02 | 36.43 | 10,906 | +0.29(+0.80%) |
Nov 27, 2015 | 36.09 | 36.20 | 35.88 | 36.14 | 7,629 | -3.28(-8.32%) |
Nov 25, 2015 | 39.26 | 39.42 | 39.42 | 39.42 | 3,200 | +0.10(+0.25%) |
Nov 24, 2015 | 38.84 | 39.36 | 38.79 | 39.32 | 5,412 | -0.11(-0.28%) |
Nov 23, 2015 | 39.56 | 39.61 | 39.27 | 39.43 | 6,729 | -0.67(-1.67%) |
Nov 20, 2015 | 40.18 | 40.35 | 40.07 | 40.10 | 4,532 | +0.11(+0.28%) |
Nov 19, 2015 | 39.95 | 40.33 | 39.95 | 39.99 | 9,146 | +0.22(+0.55%) |
Nov 18, 2015 | 39.18 | 39.81 | 39.18 | 39.77 | 15,067 | +0.77(+1.97%) |
Nov 17, 2015 | 39.09 | 39.13 | 38.83 | 39.00 | 15,875 | -1.37(-3.39%) |
Nov 16, 2015 | 39.82 | 40.49 | 39.80 | 40.37 | 8,492 | +0.55(+1.38%) |
Nov 13, 2015 | 40.15 | 40.15 | 39.70 | 39.82 | 11,834 | -0.70(-1.73%) |
Nov 12, 2015 | 40.74 | 40.80 | 40.36 | 40.52 | 3,040 | -0.82(-1.98%) |
Nov 11, 2015 | 41.47 | 41.52 | 41.17 | 41.34 | 13,161 | -0.21(-0.51%) |
Nov 10, 2015 | 41.50 | 41.58 | 41.32 | 41.55 | 5,511 | -0.23(-0.55%) |
Nov 09, 2015 | 42.26 | 42.38 | 41.71 | 41.78 | 16,149 | -0.82(-1.92%) |
Nov 06, 2015 | 42.15 | 42.60 | 42.02 | 42.60 | 3,197 | +0.11(+0.26%) |
Nov 05, 2015 | 42.57 | 42.66 | 42.10 | 42.49 | 7,864 | -0.81(-1.87%) |
Nov 04, 2015 | 43.88 | 43.98 | 43.26 | 43.30 | 13,721 | -0.21(-0.48%) |
Nov 03, 2015 | 43.06 | 43.57 | 43.06 | 43.51 | 8,935 | +0.48(+1.12%) |