Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 38.49 | 39.59 | 38.37 | 38.97 | 1,477,716 | +0.52(+1.35%) |
Jan 28, 2016 | 39.06 | 39.92 | 38.28 | 38.45 | 1,982,006 | -0.51(-1.31%) |
Jan 27, 2016 | 39.62 | 40.17 | 38.73 | 38.96 | 1,126,957 | -0.75(-1.89%) |
Jan 26, 2016 | 39.57 | 40.19 | 38.81 | 39.71 | 741,463 | +0.27(+0.68%) |
Jan 25, 2016 | 39.68 | 40.34 | 39.16 | 39.44 | 906,426 | -0.69(-1.72%) |
Jan 22, 2016 | 39.40 | 41.75 | 38.74 | 40.13 | 1,057,931 | +1.41(+3.64%) |
Jan 21, 2016 | 40.16 | 40.24 | 38.61 | 38.72 | 1,111,377 | -1.34(-3.34%) |
Jan 20, 2016 | 39.56 | 40.65 | 38.86 | 40.06 | 1,518,184 | +0.00(+0.00%) |
Jan 19, 2016 | 40.48 | 40.87 | 39.43 | 40.06 | 875,636 | -0.11(-0.27%) |
Jan 15, 2016 | 41.25 | 40.17 | 40.17 | 40.17 | 2,132,500 | -2.22(-5.24%) |
Jan 14, 2016 | 42.30 | 42.91 | 41.49 | 42.39 | 876,959 | +0.15(+0.36%) |
Jan 13, 2016 | 42.98 | 43.68 | 41.95 | 42.24 | 1,864,933 | -0.46(-1.08%) |
Jan 12, 2016 | 41.60 | 43.14 | 41.60 | 42.70 | 1,324,503 | +1.25(+3.02%) |
Jan 11, 2016 | 42.70 | 42.70 | 41.00 | 41.45 | 894,645 | -0.87(-2.06%) |
Jan 08, 2016 | 42.59 | 43.00 | 42.18 | 42.32 | 700,819 | -0.10(-0.24%) |
Jan 07, 2016 | 42.36 | 43.23 | 41.00 | 42.42 | 922,691 | +0.15(+0.35%) |
Jan 06, 2016 | 42.30 | 42.93 | 41.70 | 42.27 | 511,184 | -0.51(-1.19%) |
Jan 05, 2016 | 42.99 | 43.66 | 42.68 | 42.78 | 627,271 | -0.05(-0.12%) |
Jan 04, 2016 | 42.44 | 43.09 | 42.20 | 42.83 | 661,451 | -0.33(-0.76%) |
Dec 31, 2015 | 43.73 | 43.16 | 43.16 | 43.16 | 425,700 | -0.74(-1.69%) |
Dec 30, 2015 | 44.00 | 44.49 | 43.51 | 43.90 | 295,724 | -0.26(-0.59%) |
Dec 29, 2015 | 43.64 | 44.19 | 43.20 | 44.16 | 353,697 | +0.76(+1.75%) |
Dec 28, 2015 | 42.91 | 43.48 | 42.72 | 43.40 | 374,501 | +0.32(+0.74%) |
Dec 24, 2015 | 43.30 | 43.08 | 43.08 | 43.08 | 336,500 | -0.16(-0.37%) |
Dec 23, 2015 | 43.54 | 43.54 | 43.04 | 43.24 | 437,117 | -0.08(-0.18%) |
Dec 22, 2015 | 43.53 | 43.64 | 42.19 | 43.32 | 402,515 | +0.02(+0.05%) |
Dec 21, 2015 | 43.33 | 44.03 | 42.96 | 43.30 | 489,254 | +0.31(+0.72%) |
Dec 18, 2015 | 43.51 | 44.47 | 42.98 | 42.99 | 1,771,133 | -0.77(-1.76%) |
Dec 17, 2015 | 44.00 | 44.05 | 43.54 | 43.76 | 839,831 | -0.08(-0.18%) |
Dec 16, 2015 | 43.80 | 44.00 | 43.30 | 43.84 | 844,833 | +0.32(+0.74%) |
Dec 15, 2015 | 43.08 | 43.99 | 43.08 | 43.52 | 1,216,097 | +0.87(+2.04%) |
Dec 14, 2015 | 42.01 | 43.24 | 42.01 | 42.65 | 616,338 | +0.50(+1.19%) |
Dec 11, 2015 | 41.40 | 42.60 | 41.40 | 42.15 | 681,639 | -0.42(-0.99%) |
Dec 10, 2015 | 42.61 | 42.97 | 42.11 | 42.57 | 426,307 | -0.16(-0.37%) |
Dec 09, 2015 | 43.70 | 44.29 | 42.65 | 42.73 | 1,448,559 | -1.32(-3.00%) |
Dec 08, 2015 | 43.70 | 44.57 | 43.24 | 44.05 | 1,084,088 | +1.29(+3.02%) |
Dec 07, 2015 | 42.84 | 43.32 | 42.38 | 42.76 | 460,236 | -0.24(-0.56%) |
Dec 04, 2015 | 42.56 | 43.32 | 42.34 | 43.00 | 381,267 | +0.53(+1.25%) |
Dec 03, 2015 | 43.74 | 43.75 | 41.93 | 42.47 | 489,262 | -1.05(-2.41%) |
Dec 02, 2015 | 43.15 | 43.74 | 42.87 | 43.52 | 740,114 | +0.41(+0.95%) |
Dec 01, 2015 | 43.20 | 43.92 | 42.93 | 43.11 | 933,033 | -0.39(-0.90%) |
Nov 30, 2015 | 44.33 | 44.47 | 43.35 | 43.50 | 452,999 | -0.59(-1.34%) |
Nov 27, 2015 | 43.83 | 43.83 | 43.83 | 44.09 | 244,166 | +0.27(+0.62%) |
Nov 25, 2015 | 43.94 | 43.82 | 43.82 | 43.82 | 495,200 | -0.28(-0.63%) |
Nov 24, 2015 | 43.80 | 44.42 | 43.70 | 44.10 | 547,819 | -0.03(-0.07%) |
Nov 23, 2015 | 44.27 | 44.66 | 43.93 | 44.13 | 624,007 | +0.01(+0.02%) |
Nov 20, 2015 | 44.52 | 44.75 | 43.72 | 44.12 | 709,417 | -0.07(-0.16%) |
Nov 19, 2015 | 45.00 | 45.34 | 44.05 | 44.19 | 964,108 | -0.75(-1.67%) |
Nov 18, 2015 | 43.37 | 45.00 | 43.06 | 44.94 | 1,156,445 | +1.62(+3.74%) |
Nov 17, 2015 | 42.63 | 43.89 | 42.44 | 43.32 | 1,026,949 | +0.90(+2.12%) |
Nov 16, 2015 | 42.25 | 42.95 | 41.10 | 42.42 | 546,521 | -0.21(-0.49%) |
Nov 13, 2015 | 42.66 | 43.34 | 42.12 | 42.63 | 473,527 | -0.24(-0.56%) |
Nov 12, 2015 | 43.82 | 43.95 | 42.86 | 42.87 | 497,008 | -1.09(-2.48%) |
Nov 11, 2015 | 44.46 | 44.50 | 43.84 | 43.96 | 572,871 | -0.33(-0.75%) |
Nov 10, 2015 | 44.17 | 44.39 | 43.82 | 44.29 | 445,730 | +0.17(+0.39%) |
Nov 09, 2015 | 43.78 | 44.29 | 42.86 | 44.12 | 740,981 | +0.04(+0.09%) |
Nov 06, 2015 | 44.47 | 44.75 | 43.62 | 44.08 | 823,180 | -0.42(-0.94%) |
Nov 05, 2015 | 45.10 | 45.75 | 44.02 | 44.50 | 1,271,396 | -1.66(-3.60%) |
Nov 04, 2015 | 43.70 | 46.24 | 42.99 | 46.16 | 2,679,685 | +3.84(+9.07%) |
Nov 03, 2015 | 41.52 | 42.68 | 39.80 | 42.32 | 1,474,171 | +0.45(+1.07%) |