Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 38.50 | 39.09 | 38.32 | 39.03 | 2,664,516 | +0.88(+2.31%) |
Jan 28, 2016 | 39.49 | 39.60 | 37.74 | 38.15 | 2,113,706 | -0.02(-0.06%) |
Jan 27, 2016 | 37.91 | 38.83 | 37.89 | 38.17 | 2,298,743 | -0.02(-0.04%) |
Jan 26, 2016 | 37.66 | 38.39 | 37.43 | 38.19 | 2,671,024 | +0.93(+2.50%) |
Jan 25, 2016 | 38.10 | 38.31 | 37.17 | 37.26 | 4,017,742 | -0.91(-2.39%) |
Jan 22, 2016 | 38.39 | 39.03 | 37.80 | 38.17 | 5,335,370 | +0.22(+0.59%) |
Jan 21, 2016 | 36.80 | 38.34 | 36.54 | 37.95 | 6,905,378 | +1.30(+3.56%) |
Jan 20, 2016 | 36.20 | 37.06 | 35.53 | 36.65 | 5,846,804 | -0.03(-0.09%) |
Jan 19, 2016 | 36.38 | 36.94 | 35.42 | 36.68 | 5,485,705 | +0.55(+1.52%) |
Jan 15, 2016 | 35.37 | 36.13 | 36.13 | 36.13 | 4,819,189 | -0.27(-0.74%) |
Jan 14, 2016 | 36.61 | 37.00 | 35.48 | 36.40 | 4,482,270 | -0.13(-0.35%) |
Jan 13, 2016 | 37.52 | 37.84 | 36.44 | 36.53 | 3,533,394 | -0.93(-2.48%) |
Jan 12, 2016 | 37.66 | 37.78 | 36.82 | 37.46 | 3,734,604 | +0.25(+0.66%) |
Jan 11, 2016 | 36.99 | 37.60 | 36.47 | 37.21 | 4,657,304 | +0.45(+1.23%) |
Jan 08, 2016 | 38.54 | 38.56 | 36.68 | 36.76 | 5,051,164 | -1.80(-4.66%) |
Jan 07, 2016 | 37.42 | 39.39 | 37.38 | 38.55 | 9,581,405 | +0.01(+0.02%) |
Jan 06, 2016 | 38.98 | 39.20 | 37.93 | 38.55 | 5,305,919 | -1.18(-2.96%) |
Jan 05, 2016 | 39.44 | 40.22 | 38.72 | 39.72 | 6,677,229 | -0.13(-0.32%) |
Jan 04, 2016 | 39.60 | 39.91 | 38.72 | 39.85 | 5,683,965 | +0.25(+0.64%) |
Dec 31, 2015 | 39.91 | 39.60 | 39.60 | 39.60 | 3,021,160 | -0.40(-0.99%) |
Dec 30, 2015 | 40.41 | 40.77 | 39.95 | 39.99 | 2,092,113 | -0.45(-1.12%) |
Dec 29, 2015 | 40.40 | 41.16 | 40.33 | 40.45 | 3,062,228 | +0.42(+1.05%) |
Dec 28, 2015 | 40.24 | 40.65 | 39.75 | 40.02 | 2,732,934 | -0.48(-1.18%) |
Dec 24, 2015 | 40.94 | 40.50 | 40.50 | 40.50 | 1,118,846 | -0.48(-1.18%) |
Dec 23, 2015 | 40.76 | 41.22 | 40.10 | 40.99 | 3,352,882 | +0.60(+1.48%) |
Dec 22, 2015 | 39.63 | 40.64 | 39.29 | 40.39 | 4,439,985 | +0.60(+1.52%) |
Dec 21, 2015 | 40.51 | 40.68 | 39.29 | 39.79 | 4,586,545 | -0.42(-1.05%) |
Dec 18, 2015 | 40.72 | 40.97 | 39.73 | 40.21 | 7,832,861 | -0.60(-1.48%) |
Dec 17, 2015 | 43.05 | 43.05 | 40.76 | 40.81 | 7,489,657 | -2.18(-5.07%) |
Dec 16, 2015 | 43.70 | 43.88 | 42.19 | 42.99 | 6,481,653 | -0.34(-0.79%) |
Dec 15, 2015 | 43.72 | 44.05 | 43.17 | 43.33 | 5,573,522 | -0.20(-0.46%) |
Dec 14, 2015 | 44.32 | 44.77 | 43.12 | 43.53 | 6,054,514 | -0.53(-1.21%) |
Dec 11, 2015 | 44.52 | 44.75 | 43.91 | 44.06 | 4,450,778 | -1.07(-2.36%) |
Dec 10, 2015 | 45.26 | 46.05 | 45.01 | 45.13 | 3,304,869 | +0.08(+0.18%) |
Dec 09, 2015 | 44.74 | 45.98 | 44.64 | 45.05 | 4,467,972 | -0.14(-0.30%) |
Dec 08, 2015 | 44.52 | 45.92 | 44.41 | 45.18 | 5,169,651 | +0.32(+0.71%) |
Dec 07, 2015 | 45.07 | 45.07 | 43.45 | 44.87 | 8,865,255 | -0.51(-1.12%) |
Dec 04, 2015 | 45.14 | 45.82 | 44.74 | 45.37 | 6,110,735 | +0.06(+0.14%) |
Dec 03, 2015 | 45.15 | 45.49 | 44.21 | 45.31 | 6,510,043 | +0.31(+0.69%) |
Dec 02, 2015 | 45.30 | 45.88 | 44.75 | 45.00 | 4,200,724 | -0.11(-0.25%) |
Dec 01, 2015 | 44.91 | 45.29 | 44.60 | 45.11 | 4,387,502 | +0.35(+0.78%) |
Nov 30, 2015 | 45.67 | 45.84 | 44.58 | 44.76 | 6,295,607 | -1.03(-2.26%) |
Nov 27, 2015 | 45.85 | 46.15 | 45.36 | 45.80 | 1,756,239 | -0.14(-0.31%) |
Nov 25, 2015 | 45.88 | 45.94 | 45.94 | 45.94 | 2,641,377 | +0.36(+0.78%) |
Nov 24, 2015 | 44.70 | 46.32 | 44.64 | 45.58 | 4,541,465 | +0.75(+1.67%) |
Nov 23, 2015 | 44.19 | 45.51 | 44.01 | 44.83 | 5,481,193 | +0.63(+1.43%) |
Nov 20, 2015 | 44.38 | 45.01 | 44.09 | 44.20 | 3,818,810 | +0.28(+0.65%) |
Nov 19, 2015 | 43.79 | 44.23 | 43.37 | 43.91 | 3,945,163 | -0.03(-0.07%) |
Nov 18, 2015 | 43.31 | 44.03 | 42.90 | 43.95 | 4,632,924 | +0.79(+1.83%) |
Nov 17, 2015 | 43.84 | 43.90 | 42.46 | 43.16 | 4,331,354 | -0.07(-0.16%) |
Nov 16, 2015 | 42.26 | 43.44 | 41.72 | 43.23 | 8,323,572 | +0.61(+1.43%) |
Nov 13, 2015 | 39.88 | 42.92 | 39.83 | 42.62 | 30,297,722 | -7.51(-14.98%) |
Nov 12, 2015 | 49.22 | 50.95 | 49.21 | 50.13 | 8,336,101 | +0.91(+1.85%) |
Nov 11, 2015 | 49.94 | 50.20 | 48.23 | 49.22 | 5,946,555 | -1.90(-3.72%) |
Nov 10, 2015 | 49.71 | 51.21 | 49.21 | 51.13 | 3,832,840 | +1.60(+3.24%) |
Nov 09, 2015 | 51.73 | 51.74 | 49.12 | 49.52 | 5,231,662 | -2.45(-4.71%) |
Nov 06, 2015 | 52.55 | 52.91 | 51.92 | 51.97 | 2,432,161 | -0.70(-1.32%) |
Nov 05, 2015 | 52.52 | 52.90 | 51.83 | 52.67 | 2,121,654 | +0.21(+0.39%) |
Nov 04, 2015 | 53.01 | 53.10 | 52.20 | 52.46 | 1,777,210 | -0.45(-0.85%) |
Nov 03, 2015 | 52.18 | 53.13 | 52.03 | 52.91 | 2,827,494 | +1.41(+2.75%) |