Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 41.77 | 42.12 | 41.52 | 41.75 | 3,619,563 | +0.40(+0.97%) |
Jan 28, 2016 | 40.45 | 41.74 | 40.04 | 41.35 | 3,478,180 | +0.85(+2.09%) |
Jan 27, 2016 | 40.39 | 40.98 | 40.03 | 40.51 | 2,913,742 | -0.21(-0.52%) |
Jan 26, 2016 | 40.34 | 41.01 | 40.25 | 40.72 | 3,092,272 | +0.49(+1.22%) |
Jan 25, 2016 | 40.55 | 40.64 | 40.08 | 40.23 | 2,855,355 | -0.31(-0.76%) |
Jan 22, 2016 | 39.88 | 40.61 | 39.61 | 40.54 | 3,552,578 | +0.87(+2.19%) |
Jan 21, 2016 | 40.07 | 40.50 | 39.32 | 39.67 | 3,846,255 | -0.36(-0.89%) |
Jan 20, 2016 | 40.69 | 40.91 | 39.76 | 40.02 | 4,653,041 | -0.95(-2.31%) |
Jan 19, 2016 | 40.00 | 41.09 | 39.80 | 40.97 | 4,740,566 | +1.09(+2.73%) |
Jan 15, 2016 | 39.48 | 39.88 | 39.88 | 39.88 | 3,278,957 | -0.19(-0.47%) |
Jan 14, 2016 | 39.16 | 40.37 | 38.87 | 40.07 | 4,624,143 | +0.88(+2.24%) |
Jan 13, 2016 | 39.20 | 39.66 | 39.06 | 39.19 | 2,796,661 | +0.22(+0.56%) |
Jan 12, 2016 | 39.40 | 39.40 | 38.57 | 38.97 | 2,234,015 | -0.26(-0.66%) |
Jan 11, 2016 | 39.12 | 39.46 | 38.96 | 39.23 | 2,305,500 | +0.32(+0.82%) |
Jan 08, 2016 | 39.15 | 39.44 | 38.84 | 38.91 | 2,520,027 | -0.19(-0.48%) |
Jan 07, 2016 | 38.66 | 39.22 | 38.64 | 39.10 | 2,503,032 | -0.01(-0.02%) |
Jan 06, 2016 | 38.92 | 39.29 | 38.83 | 39.11 | 1,994,632 | -0.11(-0.27%) |
Jan 05, 2016 | 38.79 | 39.33 | 38.13 | 39.21 | 3,189,745 | +0.42(+1.07%) |
Jan 04, 2016 | 38.50 | 38.80 | 38.20 | 38.80 | 2,483,342 | +0.01(+0.02%) |
Dec 31, 2015 | 39.30 | 38.79 | 38.79 | 38.79 | 1,473,407 | -0.70(-1.76%) |
Dec 30, 2015 | 39.58 | 39.98 | 39.40 | 39.49 | 1,405,648 | -0.05(-0.13%) |
Dec 29, 2015 | 39.31 | 39.72 | 39.30 | 39.54 | 1,622,757 | +0.31(+0.79%) |
Dec 28, 2015 | 38.85 | 39.31 | 38.77 | 39.23 | 1,548,243 | +0.24(+0.62%) |
Dec 24, 2015 | 38.98 | 38.99 | 38.99 | 38.99 | 1,057,139 | +0.02(+0.06%) |
Dec 23, 2015 | 38.50 | 39.04 | 38.40 | 38.96 | 1,765,758 | +0.60(+1.58%) |
Dec 22, 2015 | 38.13 | 38.50 | 37.72 | 38.36 | 1,756,678 | +0.26(+0.69%) |
Dec 21, 2015 | 38.16 | 38.45 | 37.83 | 38.09 | 2,007,187 | +0.11(+0.30%) |
Dec 18, 2015 | 38.56 | 38.62 | 37.78 | 37.98 | 3,392,689 | -0.77(-1.99%) |
Dec 17, 2015 | 38.75 | 38.99 | 38.04 | 38.75 | 3,547,678 | +0.03(+0.08%) |
Dec 16, 2015 | 37.88 | 38.84 | 37.88 | 38.72 | 2,975,355 | +0.98(+2.60%) |
Dec 15, 2015 | 37.63 | 38.15 | 37.54 | 37.74 | 2,239,405 | +0.29(+0.77%) |
Dec 14, 2015 | 36.96 | 37.51 | 36.82 | 37.45 | 3,313,756 | +0.74(+2.02%) |
Dec 11, 2015 | 36.63 | 37.07 | 36.33 | 36.71 | 2,356,594 | +0.00(+0.00%) |
Dec 10, 2015 | 37.72 | 37.72 | 36.68 | 36.71 | 3,316,700 | -1.04(-2.76%) |
Dec 09, 2015 | 38.01 | 38.38 | 37.67 | 37.75 | 3,035,603 | -0.42(-1.11%) |
Dec 08, 2015 | 37.80 | 38.24 | 37.74 | 38.18 | 3,063,110 | +0.32(+0.84%) |
Dec 07, 2015 | 37.26 | 37.94 | 37.26 | 37.86 | 4,623,147 | +0.48(+1.27%) |
Dec 04, 2015 | 36.55 | 37.42 | 36.48 | 37.38 | 2,788,423 | +1.01(+2.76%) |
Dec 03, 2015 | 36.58 | 36.78 | 36.27 | 36.38 | 2,201,180 | -0.43(-1.17%) |
Dec 02, 2015 | 37.57 | 37.78 | 36.77 | 36.81 | 2,502,977 | -0.92(-2.44%) |
Dec 01, 2015 | 37.57 | 37.75 | 37.23 | 37.73 | 3,180,761 | +0.45(+1.20%) |
Nov 30, 2015 | 37.55 | 37.72 | 37.27 | 37.29 | 3,319,992 | -0.17(-0.44%) |
Nov 27, 2015 | 37.19 | 37.66 | 37.10 | 37.45 | 1,076,652 | +0.36(+0.96%) |
Nov 25, 2015 | 37.42 | 37.10 | 37.10 | 37.10 | 2,654,091 | -0.23(-0.63%) |
Nov 24, 2015 | 37.61 | 37.72 | 37.06 | 37.33 | 2,775,260 | -0.41(-1.08%) |
Nov 23, 2015 | 38.09 | 38.31 | 37.66 | 37.74 | 2,057,084 | -0.45(-1.17%) |
Nov 20, 2015 | 38.16 | 38.47 | 38.03 | 38.19 | 1,737,180 | +0.19(+0.50%) |
Nov 19, 2015 | 37.96 | 38.22 | 37.66 | 38.00 | 2,737,849 | +0.14(+0.38%) |
Nov 18, 2015 | 37.51 | 37.91 | 37.20 | 37.85 | 2,524,651 | +0.40(+1.07%) |
Nov 17, 2015 | 37.96 | 38.29 | 37.36 | 37.45 | 2,947,888 | -0.63(-1.65%) |
Nov 16, 2015 | 37.04 | 38.10 | 36.89 | 38.08 | 2,357,275 | +1.02(+2.75%) |
Nov 13, 2015 | 37.42 | 37.72 | 37.00 | 37.06 | 1,621,472 | -0.36(-0.95%) |
Nov 12, 2015 | 37.67 | 38.18 | 37.38 | 37.41 | 1,887,352 | -0.38(-1.00%) |
Nov 11, 2015 | 37.54 | 37.91 | 37.37 | 37.79 | 1,732,212 | +0.32(+0.85%) |
Nov 10, 2015 | 36.98 | 37.48 | 36.92 | 37.48 | 2,762,789 | +0.63(+1.72%) |
Nov 09, 2015 | 36.95 | 37.06 | 36.59 | 36.84 | 3,487,235 | -0.24(-0.65%) |
Nov 06, 2015 | 38.13 | 38.30 | 36.66 | 37.08 | 4,303,714 | -1.63(-4.20%) |
Nov 05, 2015 | 38.92 | 39.10 | 38.68 | 38.71 | 2,004,282 | -0.23(-0.60%) |
Nov 04, 2015 | 38.51 | 39.85 | 38.36 | 38.94 | 2,838,774 | +0.08(+0.21%) |
Nov 03, 2015 | 38.68 | 38.89 | 38.36 | 38.86 | 2,214,391 | +0.13(+0.33%) |