Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 40.75 | 40.90 | 40.19 | 40.61 | 7,455,206 | +0.20(+0.49%) |
Jan 28, 2016 | 40.94 | 41.11 | 40.29 | 40.41 | 6,000,687 | -0.29(-0.72%) |
Jan 27, 2016 | 41.19 | 41.85 | 40.37 | 40.70 | 3,437,317 | -0.68(-1.64%) |
Jan 26, 2016 | 40.85 | 41.56 | 40.70 | 41.38 | 4,025,828 | +0.63(+1.55%) |
Jan 25, 2016 | 40.80 | 41.28 | 40.62 | 40.75 | 2,506,240 | -0.19(-0.46%) |
Jan 22, 2016 | 41.12 | 41.34 | 40.66 | 40.94 | 3,601,628 | +0.30(+0.74%) |
Jan 21, 2016 | 41.31 | 41.43 | 40.54 | 40.64 | 4,004,574 | -0.67(-1.62%) |
Jan 20, 2016 | 40.16 | 41.77 | 40.01 | 41.31 | 5,526,116 | +0.57(+1.39%) |
Jan 19, 2016 | 41.61 | 42.19 | 40.31 | 40.74 | 4,871,092 | -0.09(-0.22%) |
Jan 15, 2016 | 40.47 | 40.83 | 40.83 | 40.83 | 4,811,778 | -0.71(-1.70%) |
Jan 14, 2016 | 40.79 | 41.79 | 40.15 | 41.54 | 5,094,217 | +0.83(+2.03%) |
Jan 13, 2016 | 42.59 | 42.67 | 40.50 | 40.71 | 4,459,592 | -1.62(-3.82%) |
Jan 12, 2016 | 41.29 | 42.40 | 40.71 | 42.33 | 8,260,156 | +0.37(+0.87%) |
Jan 11, 2016 | 43.39 | 43.62 | 41.25 | 41.96 | 4,575,672 | -1.22(-2.83%) |
Jan 08, 2016 | 44.18 | 44.78 | 42.97 | 43.18 | 5,254,804 | -0.64(-1.46%) |
Jan 07, 2016 | 44.23 | 45.18 | 43.57 | 43.82 | 4,594,342 | -1.37(-3.04%) |
Jan 06, 2016 | 44.49 | 45.51 | 44.48 | 45.20 | 4,962,043 | +0.01(+0.02%) |
Jan 05, 2016 | 44.72 | 45.27 | 44.50 | 45.19 | 3,311,567 | +0.70(+1.57%) |
Jan 04, 2016 | 44.18 | 44.92 | 44.00 | 44.49 | 3,050,920 | -0.61(-1.36%) |
Dec 31, 2015 | 45.11 | 45.10 | 45.10 | 45.10 | 1,878,878 | -0.32(-0.70%) |
Dec 30, 2015 | 45.49 | 45.79 | 45.18 | 45.42 | 1,544,602 | -0.07(-0.14%) |
Dec 29, 2015 | 45.53 | 45.76 | 45.14 | 45.49 | 1,576,458 | +0.40(+0.90%) |
Dec 28, 2015 | 45.14 | 45.37 | 44.79 | 45.09 | 986,714 | -0.22(-0.48%) |
Dec 24, 2015 | 45.05 | 45.30 | 45.30 | 45.30 | 1,025,548 | +0.14(+0.31%) |
Dec 23, 2015 | 45.03 | 45.27 | 44.81 | 45.16 | 2,516,242 | +0.24(+0.54%) |
Dec 22, 2015 | 44.71 | 45.61 | 44.61 | 44.92 | 2,554,730 | +0.36(+0.80%) |
Dec 21, 2015 | 44.08 | 44.59 | 43.82 | 44.56 | 2,621,055 | +0.70(+1.59%) |
Dec 18, 2015 | 43.86 | 44.82 | 43.76 | 43.86 | 5,779,226 | -0.12(-0.28%) |
Dec 17, 2015 | 44.49 | 44.78 | 43.76 | 43.98 | 2,807,335 | -0.34(-0.76%) |
Dec 16, 2015 | 44.63 | 44.76 | 43.45 | 44.32 | 3,656,062 | +0.11(+0.26%) |
Dec 15, 2015 | 44.23 | 44.85 | 44.12 | 44.21 | 4,413,364 | +0.36(+0.82%) |
Dec 14, 2015 | 43.16 | 43.90 | 42.87 | 43.85 | 4,136,846 | +0.72(+1.66%) |
Dec 11, 2015 | 42.72 | 43.30 | 42.70 | 43.14 | 4,497,920 | -0.25(-0.59%) |
Dec 10, 2015 | 42.51 | 43.76 | 42.50 | 43.39 | 2,626,599 | +0.84(+1.97%) |
Dec 09, 2015 | 42.93 | 43.47 | 42.33 | 42.55 | 1,878,384 | -0.69(-1.59%) |
Dec 08, 2015 | 42.78 | 43.49 | 42.73 | 43.24 | 1,419,143 | +0.03(+0.07%) |
Dec 07, 2015 | 43.74 | 44.08 | 42.69 | 43.21 | 2,240,349 | -0.52(-1.18%) |
Dec 04, 2015 | 42.70 | 43.76 | 42.52 | 43.73 | 2,377,489 | +1.19(+2.79%) |
Dec 03, 2015 | 43.75 | 43.81 | 42.30 | 42.54 | 2,619,318 | -1.10(-2.52%) |
Dec 02, 2015 | 44.30 | 44.41 | 43.36 | 43.65 | 2,480,889 | -0.60(-1.36%) |
Dec 01, 2015 | 44.06 | 44.36 | 43.50 | 44.25 | 3,141,480 | +0.29(+0.66%) |
Nov 30, 2015 | 44.31 | 44.47 | 43.73 | 43.96 | 3,699,183 | -0.36(-0.81%) |
Nov 27, 2015 | 44.37 | 44.46 | 44.15 | 44.31 | 1,227,165 | +0.10(+0.23%) |
Nov 25, 2015 | 44.05 | 44.21 | 44.21 | 44.21 | 2,333,910 | +0.04(+0.09%) |
Nov 24, 2015 | 43.82 | 44.23 | 43.58 | 44.17 | 1,820,401 | -0.03(-0.06%) |
Nov 23, 2015 | 44.46 | 44.64 | 43.87 | 44.20 | 3,399,998 | -0.34(-0.76%) |
Nov 20, 2015 | 44.24 | 44.78 | 44.11 | 44.54 | 3,909,077 | +0.40(+0.90%) |
Nov 19, 2015 | 44.29 | 44.44 | 43.83 | 44.14 | 3,111,274 | -0.26(-0.59%) |
Nov 18, 2015 | 43.12 | 44.43 | 42.70 | 44.41 | 3,588,795 | +1.33(+3.08%) |
Nov 17, 2015 | 42.38 | 43.40 | 42.10 | 43.08 | 3,865,772 | +0.44(+1.04%) |
Nov 16, 2015 | 42.36 | 42.75 | 42.10 | 42.64 | 3,741,395 | +0.42(+1.00%) |
Nov 13, 2015 | 41.76 | 42.43 | 41.60 | 42.22 | 3,488,602 | +0.30(+0.72%) |
Nov 12, 2015 | 42.37 | 42.54 | 41.85 | 41.91 | 3,037,030 | -0.52(-1.22%) |
Nov 11, 2015 | 43.22 | 43.22 | 42.41 | 42.43 | 2,251,126 | -0.75(-1.74%) |
Nov 10, 2015 | 43.16 | 43.34 | 42.60 | 43.18 | 3,148,107 | +0.08(+0.17%) |
Nov 09, 2015 | 43.09 | 43.33 | 42.32 | 43.11 | 3,939,370 | -0.16(-0.37%) |
Nov 06, 2015 | 42.73 | 43.57 | 42.20 | 43.27 | 3,714,405 | +0.48(+1.12%) |
Nov 05, 2015 | 43.82 | 44.03 | 42.28 | 42.79 | 5,500,666 | -1.03(-2.34%) |
Nov 04, 2015 | 43.91 | 44.37 | 43.51 | 43.82 | 8,199,884 | -0.08(-0.17%) |
Nov 03, 2015 | 43.74 | 44.14 | 42.73 | 43.89 | 8,506,990 | +2.33(+5.60%) |