Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 38.99 | 40.11 | 38.84 | 40.10 | 4,181,549 | +1.57(+4.09%) |
Jan 28, 2016 | 38.71 | 38.73 | 38.04 | 38.52 | 4,256,594 | +0.71(+1.88%) |
Jan 27, 2016 | 37.85 | 38.37 | 37.51 | 37.81 | 3,710,641 | -0.07(-0.20%) |
Jan 26, 2016 | 37.33 | 37.93 | 37.30 | 37.88 | 2,585,901 | +0.91(+2.47%) |
Jan 25, 2016 | 37.43 | 37.55 | 36.96 | 36.97 | 2,338,346 | -0.72(-1.91%) |
Jan 22, 2016 | 37.77 | 38.06 | 37.40 | 37.69 | 3,688,520 | +1.12(+3.06%) |
Jan 21, 2016 | 36.77 | 37.18 | 36.47 | 36.58 | 3,652,016 | -0.17(-0.47%) |
Jan 20, 2016 | 36.59 | 36.84 | 35.77 | 36.75 | 4,097,191 | -0.47(-1.27%) |
Jan 19, 2016 | 37.56 | 37.67 | 36.90 | 37.22 | 3,884,825 | +0.11(+0.29%) |
Jan 15, 2016 | 37.22 | 37.11 | 37.11 | 37.11 | 5,618,114 | -1.38(-3.59%) |
Jan 14, 2016 | 38.33 | 38.67 | 37.88 | 38.50 | 2,906,482 | +0.37(+0.98%) |
Jan 13, 2016 | 38.62 | 38.85 | 37.75 | 38.12 | 2,690,566 | -0.24(-0.63%) |
Jan 12, 2016 | 38.51 | 38.77 | 38.05 | 38.37 | 2,152,167 | +0.24(+0.63%) |
Jan 11, 2016 | 37.97 | 38.28 | 37.67 | 38.12 | 3,042,311 | +0.53(+1.41%) |
Jan 08, 2016 | 38.32 | 38.80 | 37.57 | 37.59 | 3,593,697 | -0.56(-1.48%) |
Jan 07, 2016 | 38.76 | 39.21 | 38.15 | 38.16 | 3,702,005 | -1.55(-3.90%) |
Jan 06, 2016 | 39.91 | 40.20 | 39.67 | 39.71 | 2,420,912 | -0.83(-2.04%) |
Jan 05, 2016 | 40.72 | 40.93 | 40.36 | 40.54 | 2,342,860 | -0.12(-0.31%) |
Jan 04, 2016 | 40.73 | 41.01 | 40.21 | 40.66 | 3,839,577 | -0.63(-1.53%) |
Dec 31, 2015 | 41.24 | 41.29 | 41.29 | 41.29 | 1,162,048 | +0.07(+0.16%) |
Dec 30, 2015 | 41.75 | 41.83 | 41.14 | 41.22 | 2,566,069 | -0.65(-1.56%) |
Dec 29, 2015 | 42.23 | 42.43 | 41.83 | 41.88 | 1,494,594 | +0.01(+0.02%) |
Dec 28, 2015 | 41.89 | 42.06 | 41.82 | 41.87 | 1,445,773 | -0.07(-0.16%) |
Dec 24, 2015 | 42.12 | 41.94 | 41.94 | 41.94 | 624,488 | -0.19(-0.45%) |
Dec 23, 2015 | 42.21 | 42.52 | 41.90 | 42.12 | 2,703,351 | +0.07(+0.18%) |
Dec 22, 2015 | 42.14 | 42.31 | 41.96 | 42.05 | 2,233,614 | +0.14(+0.33%) |
Dec 21, 2015 | 41.76 | 42.35 | 41.76 | 41.91 | 2,230,964 | +0.02(+0.04%) |
Dec 18, 2015 | 42.49 | 42.60 | 41.79 | 41.89 | 5,031,180 | -0.67(-1.56%) |
Dec 17, 2015 | 42.58 | 42.88 | 42.14 | 42.56 | 3,190,844 | -0.02(-0.04%) |
Dec 16, 2015 | 42.03 | 42.67 | 41.90 | 42.57 | 4,518,800 | +0.82(+1.98%) |
Dec 15, 2015 | 40.94 | 41.92 | 40.94 | 41.75 | 4,827,177 | +1.33(+3.29%) |
Dec 14, 2015 | 40.44 | 40.44 | 39.74 | 40.42 | 4,395,281 | +0.18(+0.45%) |
Dec 11, 2015 | 40.55 | 40.70 | 40.21 | 40.24 | 4,129,932 | -1.00(-2.42%) |
Dec 10, 2015 | 41.55 | 41.67 | 41.19 | 41.24 | 3,496,679 | -0.29(-0.69%) |
Dec 09, 2015 | 41.41 | 42.17 | 41.40 | 41.52 | 3,618,123 | +0.02(+0.06%) |
Dec 08, 2015 | 41.59 | 41.76 | 41.35 | 41.50 | 4,769,750 | -0.70(-1.66%) |
Dec 07, 2015 | 42.65 | 42.74 | 42.12 | 42.20 | 2,789,057 | -0.91(-2.12%) |
Dec 04, 2015 | 42.90 | 43.28 | 42.73 | 43.11 | 3,505,434 | +0.24(+0.55%) |
Dec 03, 2015 | 43.63 | 44.09 | 42.59 | 42.88 | 4,277,765 | -0.75(-1.72%) |
Dec 02, 2015 | 44.22 | 44.40 | 43.51 | 43.63 | 2,862,658 | -0.79(-1.78%) |
Dec 01, 2015 | 44.09 | 44.47 | 43.93 | 44.42 | 3,427,990 | +0.66(+1.51%) |
Nov 30, 2015 | 44.35 | 44.63 | 43.70 | 43.76 | 3,941,462 | -0.55(-1.23%) |
Nov 27, 2015 | 44.64 | 44.66 | 44.23 | 44.31 | 1,675,771 | -0.33(-0.75%) |
Nov 25, 2015 | 44.98 | 44.64 | 44.64 | 44.64 | 2,306,923 | -0.38(-0.83%) |
Nov 24, 2015 | 44.94 | 45.32 | 44.87 | 45.02 | 2,634,580 | -0.06(-0.13%) |
Nov 23, 2015 | 45.29 | 45.43 | 45.06 | 45.07 | 2,043,119 | -0.25(-0.54%) |
Nov 20, 2015 | 45.16 | 45.56 | 45.04 | 45.32 | 2,624,949 | +0.51(+1.13%) |
Nov 19, 2015 | 44.58 | 44.96 | 44.57 | 44.81 | 3,764,705 | +0.67(+1.52%) |
Nov 18, 2015 | 43.74 | 44.23 | 43.65 | 44.14 | 1,660,718 | +0.42(+0.97%) |
Nov 17, 2015 | 43.69 | 43.85 | 43.38 | 43.72 | 2,545,283 | +0.00(+0.00%) |
Nov 16, 2015 | 43.05 | 43.74 | 42.89 | 43.72 | 3,218,099 | +0.45(+1.04%) |
Nov 13, 2015 | 43.60 | 43.66 | 43.11 | 43.27 | 3,299,093 | -0.34(-0.79%) |
Nov 12, 2015 | 43.69 | 43.97 | 43.53 | 43.61 | 2,161,865 | -0.40(-0.91%) |
Nov 11, 2015 | 44.00 | 44.22 | 43.79 | 44.01 | 2,343,253 | +0.16(+0.37%) |
Nov 10, 2015 | 43.64 | 43.92 | 43.46 | 43.85 | 2,071,828 | +0.11(+0.24%) |
Nov 09, 2015 | 44.25 | 44.33 | 43.42 | 43.74 | 4,467,218 | -0.78(-1.76%) |
Nov 06, 2015 | 44.40 | 44.67 | 44.02 | 44.53 | 3,195,973 | -0.51(-1.12%) |
Nov 05, 2015 | 45.36 | 45.60 | 45.02 | 45.03 | 1,884,324 | -0.45(-0.99%) |
Nov 04, 2015 | 45.85 | 46.00 | 45.35 | 45.48 | 2,567,934 | -0.33(-0.73%) |
Nov 03, 2015 | 44.97 | 46.05 | 44.91 | 45.82 | 3,776,620 | +0.69(+1.54%) |