Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 38.50 | 39.10 | 38.32 | 39.03 | 2,664,255 | +0.88(+2.31%) |
Jan 28, 2016 | 39.50 | 39.60 | 37.75 | 38.15 | 2,113,499 | -0.02(-0.06%) |
Jan 27, 2016 | 37.91 | 38.84 | 37.89 | 38.18 | 2,298,517 | -0.02(-0.04%) |
Jan 26, 2016 | 37.66 | 38.39 | 37.43 | 38.19 | 2,670,762 | +0.93(+2.50%) |
Jan 25, 2016 | 38.10 | 38.31 | 37.17 | 37.26 | 4,017,348 | -0.91(-2.39%) |
Jan 22, 2016 | 38.40 | 39.03 | 37.80 | 38.18 | 5,334,847 | +0.22(+0.59%) |
Jan 21, 2016 | 36.80 | 38.34 | 36.55 | 37.95 | 6,904,700 | +1.30(+3.56%) |
Jan 20, 2016 | 36.20 | 37.06 | 35.53 | 36.65 | 5,846,231 | -0.03(-0.09%) |
Jan 19, 2016 | 36.38 | 36.94 | 35.43 | 36.68 | 5,485,167 | +0.55(+1.52%) |
Jan 15, 2016 | 35.37 | 36.13 | 36.13 | 36.13 | 4,818,716 | -0.27(-0.74%) |
Jan 14, 2016 | 36.62 | 37.00 | 35.48 | 36.40 | 4,481,830 | -0.13(-0.35%) |
Jan 13, 2016 | 37.52 | 37.84 | 36.44 | 36.53 | 3,533,048 | -0.93(-2.48%) |
Jan 12, 2016 | 37.66 | 37.79 | 36.82 | 37.46 | 3,734,238 | +0.25(+0.66%) |
Jan 11, 2016 | 36.99 | 37.60 | 36.47 | 37.21 | 4,656,847 | +0.45(+1.23%) |
Jan 08, 2016 | 38.54 | 38.57 | 36.68 | 36.76 | 5,050,669 | -1.80(-4.66%) |
Jan 07, 2016 | 37.42 | 39.39 | 37.38 | 38.56 | 9,580,465 | +0.01(+0.02%) |
Jan 06, 2016 | 38.99 | 39.20 | 37.93 | 38.55 | 5,305,398 | -1.18(-2.96%) |
Jan 05, 2016 | 39.45 | 40.22 | 38.72 | 39.73 | 6,676,575 | -0.13(-0.32%) |
Jan 04, 2016 | 39.60 | 39.91 | 38.72 | 39.85 | 5,683,408 | +0.25(+0.64%) |
Dec 31, 2015 | 39.92 | 39.60 | 39.60 | 39.60 | 3,020,864 | -0.40(-0.99%) |
Dec 30, 2015 | 40.41 | 40.78 | 39.96 | 40.00 | 2,091,908 | -0.45(-1.12%) |
Dec 29, 2015 | 40.40 | 41.17 | 40.33 | 40.45 | 3,061,928 | +0.42(+1.05%) |
Dec 28, 2015 | 40.24 | 40.66 | 39.75 | 40.03 | 2,732,666 | -0.48(-1.18%) |
Dec 24, 2015 | 40.94 | 40.51 | 40.51 | 40.51 | 1,118,736 | -0.48(-1.18%) |
Dec 23, 2015 | 40.76 | 41.23 | 40.10 | 40.99 | 3,352,553 | +0.60(+1.48%) |
Dec 22, 2015 | 39.64 | 40.65 | 39.29 | 40.39 | 4,439,550 | +0.60(+1.52%) |
Dec 21, 2015 | 40.51 | 40.68 | 39.30 | 39.79 | 4,586,095 | -0.42(-1.05%) |
Dec 18, 2015 | 40.72 | 40.97 | 39.73 | 40.21 | 7,832,093 | -0.60(-1.48%) |
Dec 17, 2015 | 43.05 | 43.05 | 40.76 | 40.82 | 7,488,923 | -2.18(-5.07%) |
Dec 16, 2015 | 43.70 | 43.88 | 42.20 | 42.99 | 6,481,017 | -0.34(-0.79%) |
Dec 15, 2015 | 43.73 | 44.05 | 43.18 | 43.34 | 5,572,975 | -0.20(-0.46%) |
Dec 14, 2015 | 44.32 | 44.77 | 43.13 | 43.53 | 6,053,920 | -0.53(-1.21%) |
Dec 11, 2015 | 44.52 | 44.75 | 43.92 | 44.07 | 4,450,341 | -1.07(-2.36%) |
Dec 10, 2015 | 45.27 | 46.05 | 45.01 | 45.13 | 3,304,544 | +0.08(+0.18%) |
Dec 09, 2015 | 44.74 | 45.98 | 44.64 | 45.05 | 4,467,533 | -0.14(-0.30%) |
Dec 08, 2015 | 44.52 | 45.93 | 44.42 | 45.19 | 5,169,144 | +0.32(+0.71%) |
Dec 07, 2015 | 45.08 | 45.08 | 43.45 | 44.87 | 8,864,386 | -0.51(-1.12%) |
Dec 04, 2015 | 45.14 | 45.82 | 44.74 | 45.38 | 6,110,136 | +0.06(+0.14%) |
Dec 03, 2015 | 45.16 | 45.50 | 44.22 | 45.32 | 6,509,404 | +0.31(+0.69%) |
Dec 02, 2015 | 45.31 | 45.88 | 44.76 | 45.01 | 4,200,312 | -0.11(-0.25%) |
Dec 01, 2015 | 44.92 | 45.29 | 44.60 | 45.12 | 4,387,072 | +0.35(+0.78%) |
Nov 30, 2015 | 45.67 | 45.84 | 44.59 | 44.77 | 6,294,989 | -1.03(-2.26%) |
Nov 27, 2015 | 45.86 | 46.16 | 45.36 | 45.80 | 1,756,067 | -0.14(-0.31%) |
Nov 25, 2015 | 45.88 | 45.94 | 45.94 | 45.94 | 2,641,118 | +0.36(+0.78%) |
Nov 24, 2015 | 44.70 | 46.32 | 44.65 | 45.59 | 4,541,020 | +0.75(+1.67%) |
Nov 23, 2015 | 44.20 | 45.51 | 44.01 | 44.84 | 5,480,656 | +0.63(+1.43%) |
Nov 20, 2015 | 44.38 | 45.02 | 44.09 | 44.20 | 3,818,436 | +0.28(+0.65%) |
Nov 19, 2015 | 43.79 | 44.23 | 43.37 | 43.92 | 3,944,776 | -0.03(-0.07%) |
Nov 18, 2015 | 43.31 | 44.04 | 42.90 | 43.95 | 4,632,470 | +0.79(+1.83%) |
Nov 17, 2015 | 43.85 | 43.90 | 42.47 | 43.16 | 4,330,929 | -0.07(-0.16%) |
Nov 16, 2015 | 42.27 | 43.44 | 41.72 | 43.23 | 8,322,755 | +0.61(+1.43%) |
Nov 13, 2015 | 39.88 | 42.92 | 39.84 | 42.62 | 30,294,750 | -7.51(-14.98%) |
Nov 12, 2015 | 49.23 | 50.96 | 49.22 | 50.14 | 8,335,283 | +0.91(+1.85%) |
Nov 11, 2015 | 49.95 | 50.21 | 48.23 | 49.23 | 5,945,971 | -1.90(-3.72%) |
Nov 10, 2015 | 49.72 | 51.22 | 49.21 | 51.13 | 3,832,464 | +1.60(+3.24%) |
Nov 09, 2015 | 51.74 | 51.75 | 49.12 | 49.53 | 5,231,149 | -2.45(-4.71%) |
Nov 06, 2015 | 52.55 | 52.92 | 51.92 | 51.98 | 2,431,923 | -0.70(-1.32%) |
Nov 05, 2015 | 52.53 | 52.91 | 51.83 | 52.67 | 2,121,446 | +0.21(+0.39%) |
Nov 04, 2015 | 53.01 | 53.11 | 52.20 | 52.47 | 1,777,036 | -0.45(-0.85%) |
Nov 03, 2015 | 52.19 | 53.14 | 52.04 | 52.92 | 2,827,216 | +1.41(+2.75%) |