Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 29.16 | 30.69 | 28.82 | 30.63 | 3,663,846 | +1.86(+6.48%) |
Jan 28, 2016 | 30.67 | 30.67 | 28.62 | 28.76 | 3,782,252 | -1.44(-4.76%) |
Jan 27, 2016 | 31.46 | 31.59 | 29.75 | 30.20 | 4,484,189 | -1.48(-4.66%) |
Jan 26, 2016 | 30.97 | 31.94 | 30.92 | 31.67 | 4,631,012 | +0.96(+3.12%) |
Jan 25, 2016 | 32.65 | 32.74 | 30.55 | 30.72 | 3,357,820 | -2.14(-6.52%) |
Jan 22, 2016 | 32.97 | 33.24 | 32.17 | 32.86 | 3,150,660 | +0.86(+2.68%) |
Jan 21, 2016 | 31.31 | 32.98 | 30.99 | 32.00 | 6,173,138 | +0.69(+2.20%) |
Jan 20, 2016 | 32.01 | 32.01 | 29.57 | 31.31 | 7,762,546 | -1.45(-4.41%) |
Jan 19, 2016 | 34.47 | 34.69 | 32.38 | 32.76 | 6,101,478 | -1.16(-3.41%) |
Jan 15, 2016 | 34.67 | 33.92 | 33.92 | 33.92 | 4,950,691 | -2.53(-6.95%) |
Jan 14, 2016 | 35.82 | 36.93 | 34.71 | 36.45 | 4,506,950 | +0.45(+1.25%) |
Jan 13, 2016 | 37.90 | 38.26 | 35.73 | 36.00 | 4,083,824 | -1.80(-4.75%) |
Jan 12, 2016 | 37.07 | 37.97 | 36.87 | 37.80 | 3,379,201 | +1.20(+3.27%) |
Jan 11, 2016 | 37.03 | 37.10 | 35.75 | 36.60 | 3,892,914 | -0.01(-0.03%) |
Jan 08, 2016 | 38.30 | 38.40 | 36.52 | 36.61 | 3,150,285 | -1.19(-3.14%) |
Jan 07, 2016 | 39.05 | 39.19 | 37.43 | 37.80 | 4,224,423 | -2.04(-5.13%) |
Jan 06, 2016 | 40.23 | 40.39 | 39.57 | 39.84 | 2,447,331 | -1.04(-2.54%) |
Jan 05, 2016 | 41.95 | 42.30 | 40.53 | 40.88 | 1,750,671 | -0.78(-1.87%) |
Jan 04, 2016 | 42.19 | 42.29 | 40.91 | 41.66 | 2,601,318 | -1.39(-3.22%) |
Dec 31, 2015 | 42.62 | 43.04 | 43.04 | 43.04 | 1,350,781 | +0.18(+0.42%) |
Dec 30, 2015 | 43.36 | 43.71 | 42.73 | 42.86 | 955,305 | -0.53(-1.22%) |
Dec 29, 2015 | 43.07 | 43.44 | 42.81 | 43.39 | 1,809,849 | +0.76(+1.78%) |
Dec 28, 2015 | 42.83 | 43.02 | 42.08 | 42.63 | 1,235,507 | -0.40(-0.93%) |
Dec 24, 2015 | 42.96 | 43.03 | 43.03 | 43.03 | 584,793 | +0.11(+0.26%) |
Dec 23, 2015 | 41.98 | 42.93 | 41.85 | 42.92 | 1,938,119 | +1.23(+2.94%) |
Dec 22, 2015 | 41.54 | 41.93 | 41.16 | 41.70 | 2,168,121 | +0.40(+0.97%) |
Dec 21, 2015 | 40.18 | 41.32 | 40.16 | 41.30 | 1,722,497 | +1.27(+3.16%) |
Dec 18, 2015 | 39.82 | 40.34 | 39.59 | 40.03 | 2,566,884 | -0.02(-0.05%) |
Dec 17, 2015 | 41.17 | 42.25 | 39.94 | 40.05 | 3,265,232 | -0.69(-1.69%) |
Dec 16, 2015 | 40.53 | 41.18 | 39.78 | 40.74 | 1,975,898 | +0.68(+1.69%) |
Dec 15, 2015 | 39.65 | 40.56 | 39.59 | 40.06 | 3,536,762 | +0.65(+1.64%) |
Dec 14, 2015 | 40.18 | 40.36 | 38.76 | 39.41 | 2,765,087 | -0.85(-2.11%) |
Dec 11, 2015 | 40.99 | 41.37 | 40.06 | 40.26 | 1,704,262 | -1.17(-2.82%) |
Dec 10, 2015 | 40.81 | 41.97 | 40.77 | 41.43 | 2,623,257 | +0.23(+0.56%) |
Dec 09, 2015 | 41.99 | 42.65 | 41.06 | 41.20 | 4,314,083 | -0.81(-1.92%) |
Dec 08, 2015 | 43.86 | 43.87 | 41.88 | 42.01 | 4,291,147 | -2.36(-5.33%) |
Dec 07, 2015 | 45.27 | 45.27 | 43.97 | 44.37 | 2,935,422 | -0.76(-1.68%) |
Dec 04, 2015 | 44.34 | 45.13 | 44.34 | 45.13 | 2,800,474 | +0.72(+1.62%) |
Dec 03, 2015 | 45.52 | 45.74 | 44.03 | 44.41 | 2,360,985 | -0.75(-1.66%) |
Dec 02, 2015 | 45.68 | 46.19 | 44.98 | 45.16 | 3,917,873 | -0.49(-1.07%) |
Dec 01, 2015 | 45.31 | 45.93 | 44.75 | 45.65 | 4,213,435 | +0.33(+0.73%) |
Nov 30, 2015 | 44.29 | 45.34 | 44.09 | 45.32 | 16,942,200 | +1.21(+2.74%) |
Nov 27, 2015 | 43.71 | 44.25 | 43.48 | 44.11 | 1,640,555 | +0.51(+1.17%) |
Nov 25, 2015 | 43.52 | 43.60 | 43.60 | 43.60 | 2,175,227 | -0.01(-0.02%) |
Nov 24, 2015 | 43.30 | 43.62 | 43.00 | 43.61 | 2,535,454 | -0.17(-0.39%) |
Nov 23, 2015 | 43.12 | 44.00 | 42.92 | 43.78 | 2,527,001 | +0.66(+1.53%) |
Nov 20, 2015 | 43.11 | 43.71 | 42.97 | 43.12 | 2,061,596 | +0.41(+0.96%) |
Nov 19, 2015 | 42.63 | 42.94 | 42.38 | 42.71 | 1,478,660 | +0.03(+0.07%) |
Nov 18, 2015 | 41.83 | 42.69 | 41.76 | 42.68 | 2,411,051 | +1.24(+2.98%) |
Nov 17, 2015 | 41.67 | 42.77 | 40.90 | 41.45 | 3,078,152 | -0.22(-0.53%) |
Nov 16, 2015 | 40.31 | 41.70 | 40.26 | 41.67 | 2,361,119 | +1.25(+3.08%) |
Nov 13, 2015 | 39.49 | 40.66 | 39.37 | 40.42 | 2,131,696 | +0.93(+2.35%) |
Nov 12, 2015 | 40.40 | 40.82 | 38.98 | 39.49 | 3,061,002 | -1.26(-3.08%) |
Nov 11, 2015 | 40.43 | 40.88 | 40.07 | 40.75 | 1,480,878 | +0.56(+1.39%) |
Nov 10, 2015 | 41.93 | 42.60 | 39.75 | 40.19 | 3,790,152 | -0.92(-2.23%) |
Nov 09, 2015 | 42.27 | 42.32 | 40.88 | 41.11 | 1,901,738 | -1.30(-3.06%) |
Nov 06, 2015 | 40.89 | 42.51 | 40.64 | 42.40 | 2,076,971 | +1.48(+3.61%) |
Nov 05, 2015 | 41.20 | 41.45 | 40.18 | 40.93 | 1,545,707 | -0.24(-0.58%) |
Nov 04, 2015 | 41.41 | 41.69 | 40.88 | 41.17 | 1,042,161 | -0.18(-0.43%) |
Nov 03, 2015 | 41.79 | 42.10 | 40.64 | 41.35 | 1,660,248 | -0.59(-1.40%) |