Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 41.69 | 42.75 | 41.69 | 42.67 | 5,837,649 | +0.98(+2.35%) |
Jan 28, 2016 | 41.79 | 42.06 | 41.51 | 41.69 | 4,331,286 | +0.20(+0.49%) |
Jan 27, 2016 | 41.72 | 41.98 | 41.26 | 41.48 | 3,381,996 | -0.14(-0.34%) |
Jan 26, 2016 | 41.42 | 41.87 | 41.42 | 41.63 | 3,592,984 | +0.25(+0.60%) |
Jan 25, 2016 | 41.74 | 41.77 | 41.32 | 41.38 | 3,772,014 | -0.40(-0.96%) |
Jan 22, 2016 | 41.35 | 41.94 | 41.00 | 41.78 | 4,572,160 | +0.91(+2.24%) |
Jan 21, 2016 | 41.22 | 41.36 | 40.42 | 40.86 | 6,489,876 | -0.33(-0.81%) |
Jan 20, 2016 | 41.35 | 41.63 | 40.55 | 41.20 | 5,625,065 | -0.65(-1.55%) |
Jan 19, 2016 | 41.75 | 42.00 | 41.61 | 41.84 | 5,567,533 | +0.51(+1.24%) |
Jan 15, 2016 | 40.98 | 41.33 | 41.33 | 41.33 | 8,867,719 | -0.46(-1.10%) |
Jan 14, 2016 | 41.78 | 42.01 | 41.61 | 41.79 | 5,885,073 | +0.04(+0.09%) |
Jan 13, 2016 | 42.65 | 42.69 | 41.66 | 41.75 | 5,300,150 | -0.81(-1.90%) |
Jan 12, 2016 | 42.44 | 42.62 | 42.15 | 42.56 | 4,650,422 | +0.35(+0.82%) |
Jan 11, 2016 | 41.82 | 42.31 | 41.77 | 42.21 | 6,398,853 | +0.47(+1.12%) |
Jan 08, 2016 | 41.66 | 42.24 | 41.57 | 41.75 | 5,689,543 | +0.14(+0.33%) |
Jan 07, 2016 | 42.06 | 42.25 | 41.46 | 41.61 | 7,174,928 | -0.89(-2.10%) |
Jan 06, 2016 | 42.55 | 42.85 | 42.33 | 42.50 | 6,285,567 | -0.35(-0.82%) |
Jan 05, 2016 | 43.21 | 43.39 | 42.67 | 42.85 | 4,869,219 | -0.19(-0.45%) |
Jan 04, 2016 | 42.58 | 43.06 | 42.45 | 43.05 | 5,672,123 | -0.15(-0.35%) |
Dec 31, 2015 | 43.51 | 43.20 | 43.20 | 43.20 | 3,125,926 | -0.67(-1.54%) |
Dec 30, 2015 | 44.19 | 44.24 | 43.81 | 43.87 | 2,510,246 | -0.24(-0.54%) |
Dec 29, 2015 | 44.03 | 44.21 | 44.01 | 44.11 | 2,914,138 | +0.22(+0.51%) |
Dec 28, 2015 | 43.86 | 44.06 | 43.77 | 43.89 | 3,129,366 | -0.10(-0.24%) |
Dec 24, 2015 | 44.14 | 43.99 | 43.99 | 43.99 | 1,671,681 | -0.15(-0.34%) |
Dec 23, 2015 | 43.86 | 44.20 | 43.66 | 44.14 | 4,071,715 | +0.38(+0.87%) |
Dec 22, 2015 | 43.22 | 43.88 | 43.01 | 43.76 | 4,053,652 | +0.75(+1.74%) |
Dec 21, 2015 | 42.91 | 43.15 | 42.55 | 43.01 | 5,471,632 | +0.35(+0.83%) |
Dec 18, 2015 | 42.40 | 43.24 | 42.13 | 42.66 | 9,039,958 | -0.22(-0.51%) |
Dec 17, 2015 | 43.39 | 43.59 | 42.27 | 42.88 | 10,062,457 | -1.47(-3.31%) |
Dec 16, 2015 | 44.04 | 44.45 | 43.69 | 44.34 | 6,148,555 | +0.48(+1.09%) |
Dec 15, 2015 | 44.09 | 44.13 | 43.60 | 43.86 | 5,288,534 | +0.09(+0.21%) |
Dec 14, 2015 | 43.60 | 43.95 | 43.45 | 43.77 | 4,854,743 | +0.25(+0.57%) |
Dec 11, 2015 | 43.63 | 43.78 | 43.28 | 43.53 | 5,219,582 | -0.51(-1.16%) |
Dec 10, 2015 | 43.89 | 44.29 | 43.66 | 44.04 | 3,517,513 | +0.15(+0.34%) |
Dec 09, 2015 | 43.89 | 44.38 | 43.74 | 43.89 | 4,409,710 | -0.32(-0.73%) |
Dec 08, 2015 | 43.52 | 44.32 | 43.45 | 44.21 | 4,566,900 | +0.32(+0.73%) |
Dec 07, 2015 | 43.75 | 44.07 | 43.45 | 43.89 | 5,243,423 | +0.04(+0.10%) |
Dec 04, 2015 | 43.07 | 43.98 | 43.04 | 43.84 | 5,403,159 | +0.94(+2.18%) |
Dec 03, 2015 | 43.37 | 43.69 | 42.69 | 42.91 | 5,810,955 | -0.39(-0.90%) |
Dec 02, 2015 | 43.56 | 43.62 | 43.24 | 43.30 | 3,569,823 | -0.35(-0.81%) |
Dec 01, 2015 | 43.60 | 44.14 | 43.42 | 43.65 | 4,556,785 | +0.37(+0.87%) |
Nov 30, 2015 | 43.88 | 43.91 | 43.27 | 43.27 | 4,934,922 | -0.49(-1.11%) |
Nov 27, 2015 | 43.70 | 43.88 | 43.54 | 43.76 | 1,268,283 | +0.13(+0.29%) |
Nov 25, 2015 | 43.44 | 43.63 | 43.63 | 43.63 | 2,552,504 | +0.20(+0.47%) |
Nov 24, 2015 | 43.09 | 43.57 | 43.00 | 43.43 | 4,295,009 | +0.12(+0.28%) |
Nov 23, 2015 | 42.67 | 43.48 | 42.58 | 43.31 | 3,610,914 | +0.79(+1.87%) |
Nov 20, 2015 | 42.88 | 43.18 | 42.47 | 42.52 | 3,528,363 | -0.12(-0.28%) |
Nov 19, 2015 | 42.92 | 43.01 | 42.62 | 42.64 | 4,400,500 | -0.19(-0.45%) |
Nov 18, 2015 | 42.16 | 42.88 | 42.14 | 42.83 | 3,518,634 | +0.73(+1.74%) |
Nov 17, 2015 | 42.76 | 42.92 | 41.99 | 42.10 | 6,289,947 | -0.69(-1.61%) |
Nov 16, 2015 | 41.89 | 42.80 | 41.89 | 42.79 | 3,674,531 | +0.97(+2.33%) |
Nov 13, 2015 | 42.06 | 42.44 | 41.75 | 41.81 | 4,170,876 | -0.29(-0.69%) |
Nov 12, 2015 | 42.47 | 42.73 | 42.10 | 42.10 | 3,174,753 | -0.70(-1.63%) |
Nov 11, 2015 | 42.58 | 43.02 | 42.46 | 42.80 | 2,546,409 | +0.35(+0.83%) |
Nov 10, 2015 | 42.17 | 42.58 | 42.16 | 42.45 | 3,283,894 | +0.17(+0.41%) |
Nov 09, 2015 | 42.24 | 42.46 | 41.93 | 42.28 | 5,123,727 | -0.11(-0.26%) |
Nov 06, 2015 | 42.94 | 42.94 | 42.07 | 42.39 | 4,429,762 | -0.78(-1.81%) |
Nov 05, 2015 | 42.89 | 43.21 | 42.77 | 43.17 | 3,229,038 | +0.25(+0.58%) |
Nov 04, 2015 | 43.09 | 43.14 | 42.82 | 42.92 | 3,317,173 | -0.01(-0.03%) |
Nov 03, 2015 | 43.22 | 43.24 | 42.74 | 42.94 | 4,711,652 | -0.50(-1.16%) |