Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 40.29 | 41.60 | 39.96 | 41.46 | 2,887,724 | +0.15(+0.36%) |
Jan 28, 2016 | 41.85 | 42.10 | 41.17 | 41.32 | 1,208,877 | -0.15(-0.35%) |
Jan 27, 2016 | 43.94 | 43.97 | 41.16 | 41.46 | 3,228,373 | -3.51(-7.81%) |
Jan 26, 2016 | 43.50 | 44.97 | 43.45 | 44.97 | 1,443,883 | +1.60(+3.70%) |
Jan 25, 2016 | 43.75 | 43.96 | 43.22 | 43.37 | 1,281,665 | -0.39(-0.89%) |
Jan 22, 2016 | 42.60 | 43.86 | 42.57 | 43.76 | 1,506,961 | +1.68(+4.00%) |
Jan 21, 2016 | 42.47 | 42.96 | 41.84 | 42.08 | 1,530,429 | -0.12(-0.28%) |
Jan 20, 2016 | 42.29 | 42.74 | 40.88 | 42.20 | 1,720,961 | -0.81(-1.89%) |
Jan 19, 2016 | 44.01 | 44.37 | 42.82 | 43.01 | 1,491,988 | -0.69(-1.59%) |
Jan 15, 2016 | 44.01 | 43.70 | 43.70 | 43.70 | 1,315,068 | -0.73(-1.65%) |
Jan 14, 2016 | 44.34 | 44.88 | 43.22 | 44.44 | 915,462 | +0.14(+0.31%) |
Jan 13, 2016 | 46.30 | 46.42 | 44.09 | 44.30 | 1,232,627 | -1.81(-3.92%) |
Jan 12, 2016 | 46.44 | 46.48 | 44.96 | 46.11 | 1,111,156 | +0.14(+0.30%) |
Jan 11, 2016 | 46.36 | 46.55 | 45.41 | 45.97 | 864,856 | -0.02(-0.04%) |
Jan 08, 2016 | 47.92 | 48.10 | 45.93 | 45.99 | 1,212,942 | -1.60(-3.37%) |
Jan 07, 2016 | 47.85 | 48.68 | 47.42 | 47.59 | 1,253,872 | -1.19(-2.45%) |
Jan 06, 2016 | 49.01 | 49.59 | 48.21 | 48.79 | 1,389,295 | -0.79(-1.60%) |
Jan 05, 2016 | 49.58 | 50.85 | 49.27 | 49.58 | 2,498,477 | +1.64(+3.43%) |
Jan 04, 2016 | 48.21 | 48.64 | 47.56 | 47.94 | 1,743,365 | -1.03(-2.10%) |
Dec 31, 2015 | 47.56 | 48.96 | 48.96 | 48.96 | 1,857,252 | +1.08(+2.25%) |
Dec 30, 2015 | 47.59 | 48.09 | 47.59 | 47.89 | 838,842 | +0.08(+0.16%) |
Dec 29, 2015 | 47.58 | 47.89 | 47.28 | 47.81 | 509,584 | +0.62(+1.31%) |
Dec 28, 2015 | 47.02 | 47.27 | 46.77 | 47.19 | 470,314 | -0.12(-0.25%) |
Dec 24, 2015 | 46.89 | 47.31 | 47.31 | 47.31 | 282,852 | +0.48(+1.02%) |
Dec 23, 2015 | 47.15 | 47.29 | 46.68 | 46.83 | 458,020 | -0.13(-0.27%) |
Dec 22, 2015 | 47.43 | 47.58 | 46.40 | 46.96 | 812,222 | -0.35(-0.74%) |
Dec 21, 2015 | 46.83 | 47.52 | 46.64 | 47.31 | 626,615 | +0.68(+1.47%) |
Dec 18, 2015 | 46.97 | 47.20 | 46.43 | 46.63 | 984,654 | -0.74(-1.57%) |
Dec 17, 2015 | 48.67 | 48.70 | 47.37 | 47.37 | 880,070 | -1.21(-2.50%) |
Dec 16, 2015 | 47.48 | 48.66 | 47.42 | 48.58 | 899,176 | +1.32(+2.79%) |
Dec 15, 2015 | 47.51 | 47.57 | 46.76 | 47.26 | 904,042 | +0.31(+0.67%) |
Dec 14, 2015 | 47.46 | 47.64 | 46.66 | 46.95 | 1,159,740 | -0.41(-0.87%) |
Dec 11, 2015 | 48.04 | 48.23 | 47.25 | 47.36 | 1,675,987 | -1.24(-2.56%) |
Dec 10, 2015 | 48.90 | 49.34 | 48.50 | 48.60 | 972,303 | -0.06(-0.12%) |
Dec 09, 2015 | 49.36 | 49.81 | 48.36 | 48.66 | 1,019,961 | -0.86(-1.74%) |
Dec 08, 2015 | 49.80 | 49.96 | 49.00 | 49.52 | 1,300,999 | -0.74(-1.48%) |
Dec 07, 2015 | 51.11 | 51.11 | 50.15 | 50.26 | 1,757,449 | -0.90(-1.76%) |
Dec 04, 2015 | 50.49 | 51.23 | 50.20 | 51.16 | 755,009 | +0.80(+1.59%) |
Dec 03, 2015 | 51.43 | 51.43 | 50.06 | 50.36 | 1,024,298 | -0.78(-1.53%) |
Dec 02, 2015 | 51.65 | 51.74 | 51.04 | 51.14 | 742,151 | -0.66(-1.26%) |
Dec 01, 2015 | 51.39 | 51.87 | 51.23 | 51.80 | 793,997 | +0.51(+0.99%) |
Nov 30, 2015 | 51.93 | 51.93 | 51.23 | 51.29 | 749,674 | -0.64(-1.22%) |
Nov 27, 2015 | 51.97 | 52.00 | 51.37 | 51.93 | 235,349 | +0.06(+0.11%) |
Nov 25, 2015 | 51.80 | 51.87 | 51.87 | 51.87 | 413,029 | +0.05(+0.09%) |
Nov 24, 2015 | 51.81 | 51.90 | 51.36 | 51.82 | 837,405 | -0.21(-0.39%) |
Nov 23, 2015 | 52.28 | 52.40 | 51.78 | 52.02 | 384,548 | -0.36(-0.69%) |
Nov 20, 2015 | 52.42 | 52.99 | 52.20 | 52.39 | 578,963 | +0.20(+0.37%) |
Nov 19, 2015 | 52.13 | 52.39 | 51.84 | 52.19 | 510,030 | +0.16(+0.30%) |
Nov 18, 2015 | 51.48 | 52.11 | 51.33 | 52.03 | 633,467 | +0.67(+1.31%) |
Nov 17, 2015 | 51.64 | 51.81 | 51.11 | 51.36 | 801,472 | -0.03(-0.06%) |
Nov 16, 2015 | 50.95 | 51.40 | 50.73 | 51.39 | 1,197,438 | +0.35(+0.69%) |
Nov 13, 2015 | 50.98 | 51.47 | 50.85 | 51.04 | 1,380,922 | -0.23(-0.46%) |
Nov 12, 2015 | 51.84 | 52.14 | 51.24 | 51.27 | 2,080,033 | -1.26(-2.40%) |
Nov 11, 2015 | 53.28 | 53.61 | 52.49 | 52.53 | 755,560 | -0.68(-1.29%) |
Nov 10, 2015 | 52.59 | 53.26 | 52.21 | 53.22 | 1,269,393 | +0.43(+0.82%) |
Nov 09, 2015 | 53.61 | 53.61 | 52.32 | 52.79 | 1,149,623 | -0.87(-1.62%) |
Nov 06, 2015 | 54.46 | 54.96 | 53.55 | 53.66 | 1,269,518 | -0.78(-1.44%) |
Nov 05, 2015 | 54.25 | 54.86 | 54.02 | 54.44 | 972,663 | +0.33(+0.61%) |
Nov 04, 2015 | 54.33 | 54.80 | 53.50 | 54.11 | 2,967,603 | -0.16(-0.29%) |
Nov 03, 2015 | 53.83 | 54.74 | 53.73 | 54.26 | 1,838,290 | +0.26(+0.49%) |