Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 40.46 | 40.79 | 39.86 | 40.71 | 1,149,574 | +0.42(+1.05%) |
Jan 28, 2016 | 40.87 | 40.87 | 40.05 | 40.29 | 627,260 | -0.15(-0.36%) |
Jan 27, 2016 | 40.10 | 41.21 | 40.03 | 40.44 | 1,339,756 | +0.43(+1.07%) |
Jan 26, 2016 | 38.83 | 40.13 | 38.54 | 40.01 | 965,266 | +1.17(+3.02%) |
Jan 25, 2016 | 39.77 | 39.81 | 38.77 | 38.83 | 1,068,007 | -1.10(-2.76%) |
Jan 22, 2016 | 39.23 | 40.02 | 38.96 | 39.94 | 1,107,949 | +1.26(+3.27%) |
Jan 21, 2016 | 37.98 | 39.30 | 37.76 | 38.67 | 1,303,572 | +0.82(+2.16%) |
Jan 20, 2016 | 38.50 | 38.58 | 36.64 | 37.85 | 1,802,168 | -1.01(-2.60%) |
Jan 19, 2016 | 39.17 | 39.49 | 38.39 | 38.87 | 2,249,100 | -0.21(-0.54%) |
Jan 15, 2016 | 40.48 | 39.08 | 39.08 | 39.08 | 2,947,921 | -2.19(-5.30%) |
Jan 14, 2016 | 42.33 | 42.50 | 40.82 | 41.26 | 1,570,916 | -1.08(-2.54%) |
Jan 13, 2016 | 43.55 | 43.56 | 42.15 | 42.34 | 796,801 | -1.17(-2.70%) |
Jan 12, 2016 | 43.49 | 43.78 | 43.09 | 43.52 | 914,450 | +0.28(+0.64%) |
Jan 11, 2016 | 43.02 | 43.50 | 42.71 | 43.24 | 787,172 | +0.25(+0.58%) |
Jan 08, 2016 | 43.93 | 44.17 | 42.89 | 42.99 | 768,852 | -0.72(-1.65%) |
Jan 07, 2016 | 43.05 | 44.00 | 42.91 | 43.71 | 1,283,603 | +0.00(+0.00%) |
Jan 06, 2016 | 43.26 | 44.15 | 43.24 | 43.71 | 1,377,372 | -0.08(-0.18%) |
Jan 05, 2016 | 44.31 | 44.50 | 43.72 | 43.79 | 950,159 | -0.34(-0.77%) |
Jan 04, 2016 | 43.84 | 44.13 | 43.33 | 44.13 | 2,017,267 | -0.36(-0.82%) |
Dec 31, 2015 | 44.29 | 44.50 | 44.50 | 44.50 | 590,448 | +0.06(+0.15%) |
Dec 30, 2015 | 44.16 | 44.63 | 44.11 | 44.43 | 339,325 | +0.10(+0.22%) |
Dec 29, 2015 | 44.63 | 44.72 | 43.94 | 44.33 | 514,166 | -0.18(-0.40%) |
Dec 28, 2015 | 44.28 | 44.58 | 43.99 | 44.51 | 521,591 | +0.27(+0.60%) |
Dec 24, 2015 | 43.60 | 44.24 | 44.24 | 44.24 | 341,156 | +0.50(+1.15%) |
Dec 23, 2015 | 43.53 | 43.85 | 43.39 | 43.74 | 657,357 | +0.33(+0.77%) |
Dec 22, 2015 | 43.53 | 43.63 | 43.10 | 43.41 | 483,993 | -0.06(-0.15%) |
Dec 21, 2015 | 43.09 | 43.56 | 42.71 | 43.48 | 761,049 | +0.89(+2.09%) |
Dec 18, 2015 | 43.02 | 43.39 | 42.58 | 42.58 | 960,916 | -0.55(-1.28%) |
Dec 17, 2015 | 43.36 | 43.73 | 43.03 | 43.13 | 830,228 | -0.19(-0.45%) |
Dec 16, 2015 | 43.22 | 43.52 | 43.03 | 43.33 | 838,564 | +0.35(+0.81%) |
Dec 15, 2015 | 42.12 | 43.24 | 42.11 | 42.98 | 714,277 | +1.06(+2.53%) |
Dec 14, 2015 | 42.00 | 42.46 | 41.41 | 41.92 | 670,922 | -0.19(-0.44%) |
Dec 11, 2015 | 42.30 | 42.84 | 42.03 | 42.11 | 818,634 | -0.57(-1.33%) |
Dec 10, 2015 | 42.82 | 42.98 | 42.52 | 42.67 | 792,190 | +0.06(+0.15%) |
Dec 09, 2015 | 42.50 | 42.90 | 42.35 | 42.61 | 929,893 | -0.13(-0.30%) |
Dec 08, 2015 | 42.61 | 43.02 | 42.07 | 42.74 | 762,546 | -0.28(-0.64%) |
Dec 07, 2015 | 42.89 | 43.22 | 42.79 | 43.01 | 1,072,118 | +0.04(+0.09%) |
Dec 04, 2015 | 42.55 | 43.40 | 42.55 | 42.97 | 774,969 | +0.46(+1.09%) |
Dec 03, 2015 | 42.84 | 43.40 | 42.24 | 42.51 | 944,157 | -0.04(-0.10%) |
Dec 02, 2015 | 42.72 | 43.05 | 42.45 | 42.55 | 605,735 | -0.14(-0.32%) |
Dec 01, 2015 | 42.23 | 42.71 | 41.89 | 42.69 | 947,818 | +0.66(+1.56%) |
Nov 30, 2015 | 42.62 | 42.73 | 41.95 | 42.03 | 864,610 | -0.36(-0.84%) |
Nov 27, 2015 | 42.43 | 42.61 | 42.08 | 42.39 | 364,081 | -0.15(-0.36%) |
Nov 25, 2015 | 42.13 | 42.54 | 42.54 | 42.54 | 439,816 | +0.37(+0.87%) |
Nov 24, 2015 | 41.81 | 42.41 | 41.63 | 42.17 | 536,150 | -0.11(-0.27%) |
Nov 23, 2015 | 41.74 | 42.32 | 41.65 | 42.29 | 577,948 | +0.55(+1.32%) |
Nov 20, 2015 | 41.23 | 41.82 | 41.20 | 41.73 | 434,521 | +0.55(+1.34%) |
Nov 19, 2015 | 41.63 | 41.70 | 41.10 | 41.18 | 283,426 | -0.37(-0.89%) |
Nov 18, 2015 | 41.02 | 41.55 | 40.79 | 41.55 | 584,718 | +0.54(+1.33%) |
Nov 17, 2015 | 41.20 | 41.41 | 40.84 | 41.00 | 406,757 | -0.15(-0.37%) |
Nov 16, 2015 | 40.96 | 41.16 | 40.68 | 41.16 | 714,224 | +0.09(+0.21%) |
Nov 13, 2015 | 41.08 | 41.54 | 40.77 | 41.07 | 913,453 | -0.04(-0.10%) |
Nov 12, 2015 | 41.77 | 41.88 | 41.10 | 41.11 | 488,257 | -0.86(-2.04%) |
Nov 11, 2015 | 41.90 | 42.41 | 41.66 | 41.97 | 1,075,934 | +0.18(+0.42%) |
Nov 10, 2015 | 41.13 | 41.85 | 41.13 | 41.79 | 604,040 | +0.66(+1.60%) |
Nov 09, 2015 | 40.85 | 41.41 | 40.85 | 41.13 | 731,598 | -0.42(-1.00%) |
Nov 06, 2015 | 41.50 | 41.80 | 41.39 | 41.55 | 568,642 | -0.13(-0.31%) |
Nov 05, 2015 | 41.44 | 41.77 | 41.39 | 41.68 | 343,055 | +0.12(+0.29%) |
Nov 04, 2015 | 41.59 | 41.77 | 41.25 | 41.56 | 424,492 | -0.05(-0.12%) |
Nov 03, 2015 | 41.45 | 41.77 | 41.15 | 41.60 | 521,990 | +0.06(+0.14%) |