Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 39.35 | 40.48 | 39.35 | 40.44 | 3,095,974 | +1.27(+3.23%) |
Jan 28, 2016 | 39.17 | 39.42 | 38.46 | 39.17 | 2,995,974 | +0.91(+2.37%) |
Jan 27, 2016 | 38.59 | 39.38 | 38.00 | 38.27 | 3,044,574 | -0.52(-1.34%) |
Jan 26, 2016 | 37.16 | 39.56 | 37.04 | 38.79 | 6,001,813 | +2.08(+5.65%) |
Jan 25, 2016 | 36.79 | 37.11 | 36.32 | 36.71 | 3,571,561 | -0.16(-0.43%) |
Jan 22, 2016 | 37.43 | 37.78 | 36.50 | 36.87 | 3,155,337 | +0.30(+0.83%) |
Jan 21, 2016 | 36.33 | 37.30 | 35.98 | 36.57 | 2,123,836 | +0.14(+0.38%) |
Jan 20, 2016 | 36.32 | 36.64 | 35.22 | 36.43 | 2,821,558 | -0.41(-1.11%) |
Jan 19, 2016 | 37.02 | 37.34 | 36.43 | 36.84 | 3,016,499 | +0.24(+0.64%) |
Jan 15, 2016 | 37.18 | 36.60 | 36.60 | 36.60 | 4,361,016 | -1.94(-5.04%) |
Jan 14, 2016 | 38.32 | 39.04 | 37.53 | 38.54 | 4,502,799 | +0.27(+0.70%) |
Jan 13, 2016 | 38.55 | 39.79 | 38.21 | 38.27 | 2,926,209 | -0.80(-2.04%) |
Jan 12, 2016 | 40.09 | 40.29 | 38.11 | 39.07 | 6,092,010 | -0.35(-0.88%) |
Jan 11, 2016 | 40.13 | 40.13 | 39.13 | 39.42 | 3,191,615 | -0.60(-1.50%) |
Jan 08, 2016 | 40.52 | 40.71 | 39.87 | 40.02 | 3,130,580 | -0.35(-0.86%) |
Jan 07, 2016 | 40.20 | 40.93 | 39.94 | 40.36 | 2,347,894 | -0.59(-1.44%) |
Jan 06, 2016 | 41.13 | 41.55 | 40.75 | 40.95 | 1,788,655 | -0.89(-2.12%) |
Jan 05, 2016 | 42.66 | 42.81 | 41.49 | 41.84 | 1,558,708 | -0.81(-1.90%) |
Jan 04, 2016 | 41.60 | 42.66 | 41.40 | 42.65 | 2,835,759 | +0.23(+0.54%) |
Dec 31, 2015 | 42.39 | 42.42 | 42.42 | 42.42 | 838,440 | -0.26(-0.60%) |
Dec 30, 2015 | 42.77 | 43.22 | 42.59 | 42.68 | 1,160,073 | -0.34(-0.79%) |
Dec 29, 2015 | 43.38 | 43.83 | 42.72 | 43.01 | 1,730,097 | -0.10(-0.22%) |
Dec 28, 2015 | 43.03 | 43.21 | 42.76 | 43.11 | 2,986,681 | -0.06(-0.14%) |
Dec 24, 2015 | 42.92 | 43.17 | 43.17 | 43.17 | 1,585,390 | +0.23(+0.53%) |
Dec 23, 2015 | 41.82 | 43.24 | 41.82 | 42.95 | 2,166,865 | +1.54(+3.71%) |
Dec 22, 2015 | 41.08 | 41.71 | 40.92 | 41.41 | 1,772,328 | +0.47(+1.15%) |
Dec 21, 2015 | 40.70 | 41.08 | 40.50 | 40.94 | 1,838,732 | +0.46(+1.15%) |
Dec 18, 2015 | 40.88 | 41.42 | 40.44 | 40.48 | 3,596,250 | -0.66(-1.61%) |
Dec 17, 2015 | 42.35 | 42.58 | 40.99 | 41.14 | 3,035,954 | -1.38(-3.24%) |
Dec 16, 2015 | 41.98 | 43.46 | 41.62 | 42.52 | 3,677,452 | -0.46(-1.06%) |
Dec 15, 2015 | 43.28 | 43.46 | 42.82 | 42.97 | 1,904,794 | +0.04(+0.10%) |
Dec 14, 2015 | 42.77 | 42.95 | 42.01 | 42.93 | 2,415,788 | +0.21(+0.50%) |
Dec 11, 2015 | 43.55 | 43.67 | 42.63 | 42.72 | 2,130,506 | -1.41(-3.20%) |
Dec 10, 2015 | 43.82 | 44.49 | 43.73 | 44.13 | 2,001,072 | +0.26(+0.60%) |
Dec 09, 2015 | 43.48 | 44.56 | 43.37 | 43.87 | 2,147,551 | +0.21(+0.48%) |
Dec 08, 2015 | 43.82 | 44.19 | 42.83 | 43.66 | 2,827,510 | -0.77(-1.74%) |
Dec 07, 2015 | 44.31 | 44.64 | 43.73 | 44.43 | 2,844,921 | -0.37(-0.82%) |
Dec 04, 2015 | 44.81 | 45.54 | 44.30 | 44.80 | 3,821,879 | -0.63(-1.39%) |
Dec 03, 2015 | 45.07 | 45.72 | 44.65 | 45.43 | 4,009,716 | +0.42(+0.94%) |
Dec 02, 2015 | 45.93 | 46.05 | 44.83 | 45.01 | 2,127,644 | -1.05(-2.28%) |
Dec 01, 2015 | 45.46 | 46.27 | 45.44 | 46.06 | 2,608,102 | +0.46(+1.02%) |
Nov 30, 2015 | 45.11 | 45.77 | 45.00 | 45.59 | 2,409,516 | +0.56(+1.24%) |
Nov 27, 2015 | 44.88 | 45.13 | 44.70 | 45.03 | 783,424 | -0.01(-0.02%) |
Nov 25, 2015 | 45.33 | 45.04 | 45.04 | 45.04 | 1,497,224 | -0.27(-0.60%) |
Nov 24, 2015 | 44.72 | 45.49 | 44.69 | 45.31 | 2,545,032 | +0.45(+1.01%) |
Nov 23, 2015 | 44.84 | 45.24 | 44.64 | 44.86 | 1,628,658 | -0.11(-0.24%) |
Nov 20, 2015 | 45.11 | 45.49 | 44.84 | 44.97 | 1,562,517 | +0.04(+0.09%) |
Nov 19, 2015 | 44.61 | 44.94 | 44.30 | 44.93 | 1,135,583 | +0.26(+0.58%) |
Nov 18, 2015 | 43.90 | 44.71 | 43.56 | 44.66 | 1,499,718 | +0.92(+2.11%) |
Nov 17, 2015 | 44.25 | 44.34 | 43.63 | 43.74 | 1,458,051 | -0.47(-1.07%) |
Nov 16, 2015 | 43.35 | 44.25 | 43.25 | 44.22 | 1,439,830 | +0.84(+1.93%) |
Nov 13, 2015 | 43.90 | 44.70 | 43.32 | 43.38 | 2,876,868 | -0.55(-1.25%) |
Nov 12, 2015 | 43.85 | 44.06 | 42.93 | 43.93 | 4,815,672 | +0.29(+0.66%) |
Nov 11, 2015 | 44.09 | 44.09 | 43.37 | 43.64 | 1,352,392 | -0.35(-0.80%) |
Nov 10, 2015 | 43.76 | 44.27 | 43.37 | 43.99 | 1,573,597 | +0.06(+0.14%) |
Nov 09, 2015 | 44.23 | 44.34 | 43.39 | 43.93 | 1,259,968 | -0.41(-0.91%) |
Nov 06, 2015 | 44.12 | 44.48 | 43.53 | 44.34 | 1,454,085 | -0.01(-0.02%) |
Nov 05, 2015 | 44.56 | 44.90 | 43.98 | 44.34 | 1,867,935 | -0.34(-0.77%) |
Nov 04, 2015 | 45.17 | 45.73 | 44.61 | 44.69 | 1,870,368 | -0.27(-0.60%) |
Nov 03, 2015 | 45.02 | 45.50 | 44.80 | 44.95 | 1,986,644 | +0.10(+0.23%) |