Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 37.66 | 39.32 | 37.27 | 39.09 | 9,588,350 | +1.84(+4.94%) |
Jan 28, 2016 | 37.85 | 38.77 | 36.67 | 37.25 | 12,157,608 | +1.72(+4.84%) |
Jan 27, 2016 | 34.01 | 36.64 | 33.52 | 35.53 | 10,505,460 | +0.94(+2.72%) |
Jan 26, 2016 | 33.23 | 34.71 | 32.47 | 34.59 | 10,236,943 | +2.28(+7.06%) |
Jan 25, 2016 | 34.60 | 35.65 | 32.25 | 32.31 | 9,761,436 | -3.17(-8.93%) |
Jan 22, 2016 | 35.25 | 36.40 | 34.52 | 35.48 | 13,440,831 | +1.93(+5.75%) |
Jan 21, 2016 | 30.36 | 33.81 | 30.03 | 33.55 | 11,363,212 | +3.01(+9.86%) |
Jan 20, 2016 | 30.24 | 31.18 | 28.16 | 30.54 | 16,283,067 | -0.31(-1.00%) |
Jan 19, 2016 | 32.05 | 32.84 | 30.45 | 30.85 | 13,315,979 | -1.17(-3.65%) |
Jan 15, 2016 | 32.96 | 32.02 | 32.02 | 32.02 | 15,072,200 | -2.98(-8.51%) |
Jan 14, 2016 | 35.13 | 35.68 | 33.66 | 35.00 | 15,146,497 | +0.14(+0.40%) |
Jan 13, 2016 | 38.06 | 38.31 | 34.00 | 34.86 | 15,524,658 | -2.47(-6.62%) |
Jan 12, 2016 | 38.57 | 38.68 | 36.16 | 37.33 | 25,164,108 | -0.42(-1.11%) |
Jan 11, 2016 | 40.56 | 40.62 | 37.52 | 37.75 | 10,089,031 | -2.81(-6.93%) |
Jan 08, 2016 | 40.61 | 41.90 | 39.80 | 40.56 | 11,345,620 | +0.45(+1.12%) |
Jan 07, 2016 | 41.95 | 42.90 | 39.80 | 40.11 | 13,732,904 | -3.66(-8.36%) |
Jan 06, 2016 | 46.73 | 47.04 | 43.72 | 43.77 | 10,748,408 | -4.75(-9.79%) |
Jan 05, 2016 | 49.43 | 49.49 | 47.75 | 48.52 | 4,129,462 | -0.61(-1.24%) |
Jan 04, 2016 | 48.51 | 50.00 | 48.06 | 49.13 | 5,909,008 | +0.55(+1.13%) |
Dec 31, 2015 | 48.22 | 48.58 | 48.58 | 48.58 | 3,672,300 | +0.20(+0.41%) |
Dec 30, 2015 | 48.79 | 49.93 | 48.33 | 48.38 | 3,534,793 | -1.35(-2.71%) |
Dec 29, 2015 | 50.57 | 50.88 | 49.26 | 49.73 | 3,187,770 | +0.04(+0.08%) |
Dec 28, 2015 | 50.22 | 50.57 | 49.06 | 49.69 | 4,945,236 | -1.53(-2.99%) |
Dec 24, 2015 | 51.40 | 51.22 | 51.22 | 51.22 | 2,691,600 | -0.28(-0.54%) |
Dec 23, 2015 | 49.55 | 51.56 | 48.75 | 51.50 | 8,278,668 | +2.95(+6.08%) |
Dec 22, 2015 | 46.60 | 48.84 | 46.36 | 48.55 | 11,511,331 | +2.00(+4.30%) |
Dec 21, 2015 | 45.87 | 47.72 | 44.50 | 46.55 | 13,332,995 | +0.88(+1.93%) |
Dec 18, 2015 | 46.47 | 47.38 | 45.67 | 45.67 | 8,659,164 | -1.06(-2.27%) |
Dec 17, 2015 | 48.64 | 48.99 | 45.92 | 46.73 | 13,563,465 | -0.94(-1.97%) |
Dec 16, 2015 | 48.74 | 49.23 | 47.30 | 47.67 | 7,629,778 | -1.13(-2.32%) |
Dec 15, 2015 | 48.23 | 49.20 | 47.72 | 48.80 | 7,060,222 | +1.21(+2.54%) |
Dec 14, 2015 | 49.12 | 49.59 | 47.35 | 47.59 | 11,821,846 | -1.96(-3.96%) |
Dec 11, 2015 | 50.01 | 50.23 | 48.71 | 49.55 | 9,869,764 | -1.68(-3.28%) |
Dec 10, 2015 | 50.57 | 52.40 | 49.89 | 51.23 | 8,363,898 | +0.40(+0.79%) |
Dec 09, 2015 | 51.98 | 53.52 | 50.35 | 50.83 | 8,609,641 | -0.99(-1.91%) |
Dec 08, 2015 | 52.43 | 53.15 | 51.22 | 51.82 | 9,532,171 | -1.86(-3.46%) |
Dec 07, 2015 | 54.78 | 54.91 | 52.77 | 53.68 | 11,092,713 | -3.13(-5.51%) |
Dec 04, 2015 | 57.41 | 57.93 | 55.87 | 56.81 | 8,315,611 | -1.33(-2.29%) |
Dec 03, 2015 | 59.45 | 59.88 | 57.79 | 58.14 | 6,107,945 | -0.63(-1.07%) |
Dec 02, 2015 | 59.89 | 60.85 | 58.25 | 58.77 | 6,525,633 | -1.73(-2.86%) |
Dec 01, 2015 | 60.09 | 61.19 | 59.75 | 60.50 | 5,338,908 | +0.60(+1.00%) |
Nov 30, 2015 | 60.88 | 62.00 | 59.80 | 59.90 | 5,532,885 | -0.81(-1.33%) |
Nov 27, 2015 | 60.52 | 61.02 | 60.13 | 60.71 | 2,304,930 | -0.42(-0.69%) |
Nov 25, 2015 | 61.30 | 61.13 | 61.13 | 61.13 | 2,784,900 | -0.89(-1.44%) |
Nov 24, 2015 | 60.90 | 62.49 | 60.85 | 62.02 | 5,438,328 | +1.67(+2.77%) |
Nov 23, 2015 | 58.75 | 60.84 | 58.35 | 60.35 | 6,585,389 | +1.61(+2.74%) |
Nov 20, 2015 | 59.85 | 59.85 | 58.49 | 58.74 | 4,338,024 | -0.90(-1.51%) |
Nov 19, 2015 | 61.15 | 61.34 | 58.85 | 59.64 | 5,113,626 | -2.10(-3.40%) |
Nov 18, 2015 | 61.69 | 62.56 | 60.55 | 61.74 | 4,020,746 | +0.62(+1.01%) |
Nov 17, 2015 | 61.84 | 61.86 | 60.16 | 61.12 | 7,130,047 | -0.99(-1.59%) |
Nov 16, 2015 | 60.12 | 62.52 | 59.54 | 62.11 | 7,076,254 | +2.06(+3.43%) |
Nov 13, 2015 | 58.49 | 61.09 | 57.86 | 60.05 | 9,381,682 | +1.55(+2.65%) |
Nov 12, 2015 | 59.88 | 60.86 | 58.35 | 58.50 | 9,299,130 | -2.51(-4.11%) |
Nov 11, 2015 | 64.48 | 64.55 | 60.22 | 61.01 | 13,250,330 | -2.41(-3.80%) |
Nov 10, 2015 | 67.47 | 72.24 | 63.03 | 63.42 | 17,835,692 | -4.48(-6.60%) |
Nov 09, 2015 | 68.93 | 69.92 | 67.40 | 67.90 | 3,369,483 | -0.70(-1.02%) |
Nov 06, 2015 | 69.50 | 70.03 | 67.90 | 68.60 | 3,723,498 | -1.50(-2.14%) |
Nov 05, 2015 | 69.71 | 71.74 | 69.42 | 70.10 | 3,208,362 | -0.12(-0.17%) |
Nov 04, 2015 | 70.85 | 72.10 | 68.86 | 70.22 | 4,940,070 | -0.62(-0.88%) |
Nov 03, 2015 | 67.80 | 71.74 | 67.77 | 70.84 | 6,343,909 | +3.46(+5.14%) |