Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 40.83 | 42.14 | 40.71 | 42.09 | 546,635 | +1.39(+3.42%) |
Jan 28, 2016 | 40.57 | 41.45 | 40.29 | 40.70 | 344,639 | +0.70(+1.75%) |
Jan 27, 2016 | 40.21 | 41.01 | 39.82 | 40.00 | 435,536 | -0.17(-0.42%) |
Jan 26, 2016 | 39.30 | 40.81 | 39.30 | 40.17 | 392,998 | +0.98(+2.50%) |
Jan 25, 2016 | 40.53 | 40.61 | 39.11 | 39.19 | 406,924 | -1.48(-3.64%) |
Jan 22, 2016 | 39.65 | 40.69 | 39.34 | 40.67 | 779,208 | +1.41(+3.59%) |
Jan 21, 2016 | 39.95 | 40.31 | 39.21 | 39.26 | 675,179 | -0.91(-2.27%) |
Jan 20, 2016 | 40.45 | 41.47 | 38.71 | 40.17 | 1,154,498 | -1.32(-3.18%) |
Jan 19, 2016 | 43.11 | 43.85 | 41.47 | 41.49 | 537,565 | -2.12(-4.86%) |
Jan 15, 2016 | 43.02 | 43.61 | 43.61 | 43.61 | 507,700 | -0.83(-1.87%) |
Jan 14, 2016 | 44.72 | 45.03 | 43.70 | 44.44 | 263,702 | +0.18(+0.41%) |
Jan 13, 2016 | 45.77 | 46.13 | 43.87 | 44.26 | 341,525 | -1.26(-2.77%) |
Jan 12, 2016 | 46.65 | 46.65 | 44.74 | 45.52 | 279,696 | +0.11(+0.24%) |
Jan 11, 2016 | 45.41 | 45.81 | 45.29 | 45.41 | 281,480 | +0.08(+0.18%) |
Jan 08, 2016 | 46.59 | 46.85 | 45.22 | 45.33 | 273,739 | -1.08(-2.33%) |
Jan 07, 2016 | 46.50 | 46.98 | 46.25 | 46.41 | 453,739 | -0.86(-1.82%) |
Jan 06, 2016 | 46.69 | 47.46 | 46.43 | 47.27 | 368,900 | -0.26(-0.55%) |
Jan 05, 2016 | 47.49 | 47.66 | 46.99 | 47.53 | 261,746 | +0.26(+0.55%) |
Jan 04, 2016 | 47.60 | 47.96 | 46.88 | 47.27 | 351,663 | -1.25(-2.58%) |
Dec 31, 2015 | 49.09 | 48.52 | 48.52 | 48.52 | 187,600 | -0.65(-1.32%) |
Dec 30, 2015 | 49.78 | 49.78 | 49.12 | 49.17 | 130,332 | -0.69(-1.38%) |
Dec 29, 2015 | 49.54 | 49.89 | 49.13 | 49.86 | 177,064 | +0.59(+1.20%) |
Dec 28, 2015 | 48.96 | 49.44 | 48.52 | 49.27 | 173,517 | +0.00(+0.00%) |
Dec 24, 2015 | 49.18 | 49.27 | 49.27 | 49.27 | 83,200 | +0.08(+0.16%) |
Dec 23, 2015 | 49.02 | 49.26 | 48.55 | 49.19 | 177,339 | +0.45(+0.92%) |
Dec 22, 2015 | 48.95 | 49.29 | 47.91 | 48.74 | 216,464 | +0.18(+0.37%) |
Dec 21, 2015 | 48.89 | 49.50 | 48.02 | 48.56 | 378,423 | -0.35(-0.72%) |
Dec 18, 2015 | 48.99 | 49.43 | 48.13 | 48.91 | 2,446,370 | -0.39(-0.79%) |
Dec 17, 2015 | 50.39 | 50.42 | 49.14 | 49.30 | 333,615 | -0.84(-1.68%) |
Dec 16, 2015 | 49.64 | 50.37 | 48.84 | 50.14 | 356,444 | +0.84(+1.70%) |
Dec 15, 2015 | 48.67 | 49.40 | 48.60 | 49.30 | 324,913 | +1.19(+2.47%) |
Dec 14, 2015 | 48.24 | 48.75 | 47.55 | 48.11 | 282,360 | +0.01(+0.02%) |
Dec 11, 2015 | 48.06 | 48.61 | 47.66 | 48.10 | 298,217 | -1.10(-2.24%) |
Dec 10, 2015 | 48.97 | 49.62 | 48.59 | 49.20 | 218,900 | +0.19(+0.39%) |
Dec 09, 2015 | 50.41 | 50.89 | 48.78 | 49.01 | 452,455 | -1.60(-3.16%) |
Dec 08, 2015 | 50.90 | 52.12 | 50.41 | 50.61 | 274,805 | -0.59(-1.15%) |
Dec 07, 2015 | 52.31 | 53.12 | 50.78 | 51.20 | 400,149 | -1.09(-2.08%) |
Dec 04, 2015 | 51.25 | 52.35 | 51.24 | 52.29 | 324,031 | +1.08(+2.11%) |
Dec 03, 2015 | 52.17 | 52.43 | 51.15 | 51.21 | 348,459 | -0.59(-1.14%) |
Dec 02, 2015 | 52.82 | 53.13 | 51.76 | 51.80 | 270,659 | -0.91(-1.73%) |
Dec 01, 2015 | 52.74 | 52.91 | 52.12 | 52.71 | 161,251 | +0.08(+0.15%) |
Nov 30, 2015 | 52.70 | 52.81 | 52.29 | 52.63 | 149,953 | +0.12(+0.23%) |
Nov 27, 2015 | 52.46 | 52.65 | 51.89 | 52.51 | 73,809 | +0.06(+0.11%) |
Nov 25, 2015 | 52.35 | 52.45 | 52.45 | 52.45 | 123,900 | +0.25(+0.48%) |
Nov 24, 2015 | 51.51 | 52.28 | 51.36 | 52.20 | 140,407 | +0.36(+0.69%) |
Nov 23, 2015 | 51.97 | 52.37 | 51.80 | 51.84 | 160,566 | -0.07(-0.13%) |
Nov 20, 2015 | 51.82 | 52.14 | 51.13 | 51.91 | 175,374 | +0.43(+0.84%) |
Nov 19, 2015 | 51.95 | 52.14 | 51.34 | 51.48 | 166,293 | -0.37(-0.71%) |
Nov 18, 2015 | 51.28 | 52.00 | 50.79 | 51.85 | 232,389 | +0.79(+1.55%) |
Nov 17, 2015 | 50.88 | 51.17 | 50.38 | 51.06 | 715,367 | +0.41(+0.81%) |
Nov 16, 2015 | 50.35 | 50.76 | 49.72 | 50.65 | 236,196 | +0.32(+0.64%) |
Nov 13, 2015 | 50.63 | 51.40 | 50.22 | 50.33 | 214,176 | -0.71(-1.39%) |
Nov 12, 2015 | 51.81 | 52.95 | 51.00 | 51.04 | 274,953 | -1.09(-2.09%) |
Nov 11, 2015 | 53.18 | 53.25 | 51.93 | 52.13 | 205,878 | -0.65(-1.23%) |
Nov 10, 2015 | 52.88 | 53.30 | 52.30 | 52.78 | 213,669 | -0.22(-0.42%) |
Nov 09, 2015 | 53.60 | 53.90 | 52.58 | 53.00 | 318,883 | -0.60(-1.12%) |
Nov 06, 2015 | 53.19 | 54.49 | 53.19 | 53.60 | 360,709 | +1.17(+2.23%) |
Nov 05, 2015 | 52.10 | 53.03 | 51.75 | 52.43 | 507,422 | +0.55(+1.06%) |
Nov 04, 2015 | 52.13 | 52.18 | 51.65 | 51.88 | 355,500 | -0.09(-0.17%) |
Nov 03, 2015 | 51.55 | 52.19 | 51.17 | 51.97 | 358,764 | +0.40(+0.78%) |