Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 40.36 | 41.98 | 40.36 | 41.97 | 1,649,807 | +1.75(+4.36%) |
Jan 28, 2016 | 41.46 | 41.70 | 39.85 | 40.22 | 1,395,534 | -1.01(-2.44%) |
Jan 27, 2016 | 41.84 | 42.32 | 40.72 | 41.23 | 1,238,944 | -0.69(-1.65%) |
Jan 26, 2016 | 41.79 | 42.05 | 41.53 | 41.92 | 1,360,981 | +0.23(+0.55%) |
Jan 25, 2016 | 42.53 | 43.53 | 41.55 | 41.69 | 2,216,431 | -0.80(-1.87%) |
Jan 22, 2016 | 41.38 | 42.75 | 41.14 | 42.48 | 2,863,929 | +1.56(+3.81%) |
Jan 21, 2016 | 39.53 | 41.70 | 39.52 | 40.92 | 1,922,530 | +1.40(+3.53%) |
Jan 20, 2016 | 39.87 | 40.23 | 38.19 | 39.53 | 3,300,281 | -0.82(-2.04%) |
Jan 19, 2016 | 40.92 | 41.01 | 39.88 | 40.35 | 1,825,545 | -0.35(-0.87%) |
Jan 15, 2016 | 40.63 | 40.71 | 40.71 | 40.71 | 2,530,399 | -0.94(-2.25%) |
Jan 14, 2016 | 42.00 | 42.16 | 41.10 | 41.64 | 1,655,825 | -0.44(-1.05%) |
Jan 13, 2016 | 43.16 | 43.34 | 41.80 | 42.09 | 1,930,781 | -1.03(-2.40%) |
Jan 12, 2016 | 43.35 | 44.04 | 42.70 | 43.12 | 1,400,257 | +0.02(+0.06%) |
Jan 11, 2016 | 44.09 | 44.09 | 42.84 | 43.09 | 1,891,722 | -1.02(-2.30%) |
Jan 08, 2016 | 45.22 | 45.27 | 43.98 | 44.11 | 2,322,619 | -1.47(-3.22%) |
Jan 07, 2016 | 44.39 | 46.35 | 44.31 | 45.58 | 2,511,352 | +0.66(+1.47%) |
Jan 06, 2016 | 45.90 | 46.26 | 44.72 | 44.92 | 2,260,894 | -1.47(-3.17%) |
Jan 05, 2016 | 46.37 | 46.75 | 46.14 | 46.39 | 1,637,832 | +0.02(+0.03%) |
Jan 04, 2016 | 46.61 | 46.95 | 46.23 | 46.37 | 1,534,382 | -0.76(-1.61%) |
Dec 31, 2015 | 47.19 | 47.13 | 47.13 | 47.13 | 1,291,412 | -0.39(-0.82%) |
Dec 30, 2015 | 48.09 | 48.23 | 47.47 | 47.52 | 659,011 | -0.56(-1.16%) |
Dec 29, 2015 | 47.61 | 48.49 | 47.61 | 48.07 | 853,048 | +0.48(+1.02%) |
Dec 28, 2015 | 47.23 | 47.62 | 47.10 | 47.59 | 838,545 | +0.36(+0.77%) |
Dec 24, 2015 | 47.44 | 47.23 | 47.23 | 47.23 | 363,627 | -0.39(-0.81%) |
Dec 23, 2015 | 47.36 | 48.00 | 47.05 | 47.61 | 839,490 | +0.01(+0.02%) |
Dec 22, 2015 | 47.36 | 47.81 | 46.81 | 47.61 | 742,387 | +0.44(+0.92%) |
Dec 21, 2015 | 47.31 | 47.74 | 46.76 | 47.17 | 928,867 | +0.10(+0.22%) |
Dec 18, 2015 | 48.32 | 48.90 | 47.00 | 47.06 | 3,783,231 | -1.29(-2.67%) |
Dec 17, 2015 | 48.82 | 49.53 | 48.07 | 48.36 | 2,101,023 | -0.98(-1.98%) |
Dec 16, 2015 | 49.07 | 49.74 | 48.82 | 49.33 | 1,026,045 | +0.61(+1.24%) |
Dec 15, 2015 | 47.97 | 49.49 | 47.77 | 48.73 | 1,689,924 | +1.08(+2.27%) |
Dec 14, 2015 | 49.26 | 49.71 | 47.15 | 47.65 | 2,877,688 | -1.55(-3.15%) |
Dec 11, 2015 | 49.93 | 50.22 | 49.09 | 49.19 | 1,923,791 | -1.34(-2.65%) |
Dec 10, 2015 | 50.48 | 51.02 | 50.30 | 50.53 | 946,407 | -0.02(-0.05%) |
Dec 09, 2015 | 50.57 | 51.25 | 49.80 | 50.56 | 1,130,631 | -0.42(-0.82%) |
Dec 08, 2015 | 50.37 | 51.54 | 50.31 | 50.98 | 1,300,603 | +0.26(+0.51%) |
Dec 07, 2015 | 51.32 | 51.32 | 50.43 | 50.72 | 800,138 | -0.53(-1.04%) |
Dec 04, 2015 | 51.11 | 51.89 | 50.83 | 51.25 | 710,695 | +0.33(+0.65%) |
Dec 03, 2015 | 51.30 | 51.75 | 50.83 | 50.92 | 1,660,936 | -0.32(-0.63%) |
Dec 02, 2015 | 51.68 | 52.10 | 51.09 | 51.24 | 1,117,351 | -0.36(-0.70%) |
Dec 01, 2015 | 51.51 | 51.95 | 51.24 | 51.61 | 1,079,998 | +0.51(+0.99%) |
Nov 30, 2015 | 52.29 | 52.41 | 50.94 | 51.10 | 1,465,436 | -1.27(-2.42%) |
Nov 27, 2015 | 51.81 | 52.51 | 51.41 | 52.37 | 648,151 | +0.72(+1.39%) |
Nov 25, 2015 | 51.91 | 51.65 | 51.65 | 51.65 | 1,640,043 | -0.14(-0.26%) |
Nov 24, 2015 | 50.93 | 52.13 | 50.56 | 51.78 | 2,442,128 | +0.44(+0.86%) |
Nov 23, 2015 | 51.49 | 52.79 | 51.25 | 51.34 | 2,267,824 | -0.25(-0.48%) |
Nov 20, 2015 | 51.96 | 53.50 | 49.51 | 51.59 | 7,989,196 | -1.83(-3.43%) |
Nov 19, 2015 | 53.31 | 54.09 | 52.47 | 53.42 | 3,252,364 | -0.43(-0.79%) |
Nov 18, 2015 | 52.97 | 54.06 | 52.39 | 53.85 | 3,500,009 | +1.22(+2.31%) |
Nov 17, 2015 | 55.23 | 56.05 | 52.46 | 52.63 | 3,208,443 | -2.16(-3.95%) |
Nov 16, 2015 | 54.01 | 54.87 | 53.41 | 54.79 | 2,466,803 | +0.49(+0.91%) |
Nov 13, 2015 | 55.88 | 56.11 | 53.61 | 54.30 | 3,730,655 | -2.78(-4.88%) |
Nov 12, 2015 | 57.29 | 57.56 | 56.68 | 57.09 | 1,717,911 | -0.57(-0.99%) |
Nov 11, 2015 | 58.47 | 58.47 | 56.99 | 57.66 | 1,755,265 | -0.87(-1.49%) |
Nov 10, 2015 | 58.10 | 59.48 | 57.89 | 58.53 | 2,121,143 | -1.65(-2.75%) |
Nov 09, 2015 | 60.39 | 60.75 | 59.48 | 60.18 | 1,195,003 | -0.36(-0.60%) |
Nov 06, 2015 | 60.64 | 61.24 | 59.99 | 60.55 | 960,153 | -0.44(-0.73%) |
Nov 05, 2015 | 60.38 | 61.08 | 60.00 | 60.99 | 577,487 | +0.85(+1.41%) |
Nov 04, 2015 | 60.37 | 60.64 | 59.89 | 60.14 | 729,349 | -0.23(-0.39%) |
Nov 03, 2015 | 60.35 | 60.79 | 59.68 | 60.38 | 1,172,792 | +0.15(+0.24%) |