Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 41.87 | 42.90 | 41.86 | 42.90 | 1,329,185 | +1.29(+3.10%) |
Jan 28, 2016 | 41.76 | 41.90 | 41.27 | 41.61 | 950,328 | +0.10(+0.24%) |
Jan 27, 2016 | 41.55 | 42.04 | 41.35 | 41.51 | 964,570 | -0.27(-0.65%) |
Jan 26, 2016 | 41.33 | 41.97 | 41.12 | 41.78 | 957,770 | +0.66(+1.61%) |
Jan 25, 2016 | 41.55 | 41.96 | 41.01 | 41.12 | 973,179 | -0.58(-1.39%) |
Jan 22, 2016 | 41.14 | 41.74 | 40.88 | 41.70 | 1,077,984 | +1.01(+2.48%) |
Jan 21, 2016 | 40.96 | 41.23 | 39.26 | 40.69 | 1,081,783 | -0.25(-0.61%) |
Jan 20, 2016 | 39.98 | 41.37 | 39.66 | 40.94 | 1,244,860 | +0.25(+0.61%) |
Jan 19, 2016 | 41.26 | 41.36 | 40.29 | 40.69 | 786,380 | -0.27(-0.66%) |
Jan 15, 2016 | 40.12 | 40.96 | 40.96 | 40.96 | 1,329,000 | -0.29(-0.70%) |
Jan 14, 2016 | 40.83 | 41.62 | 40.20 | 41.25 | 1,409,905 | +0.72(+1.78%) |
Jan 13, 2016 | 42.11 | 42.17 | 40.36 | 40.53 | 1,542,464 | -1.49(-3.55%) |
Jan 12, 2016 | 42.44 | 43.02 | 41.56 | 42.02 | 1,465,204 | -0.07(-0.17%) |
Jan 11, 2016 | 42.63 | 42.72 | 41.82 | 42.09 | 1,034,776 | -0.26(-0.61%) |
Jan 08, 2016 | 43.46 | 43.65 | 42.27 | 42.35 | 1,200,453 | -0.93(-2.15%) |
Jan 07, 2016 | 43.50 | 43.99 | 43.09 | 43.28 | 949,007 | -1.03(-2.32%) |
Jan 06, 2016 | 44.37 | 44.86 | 43.95 | 44.31 | 732,852 | -0.66(-1.47%) |
Jan 05, 2016 | 45.15 | 46.00 | 44.55 | 44.97 | 674,628 | +0.05(+0.11%) |
Jan 04, 2016 | 45.11 | 45.11 | 44.00 | 44.92 | 831,674 | -0.69(-1.51%) |
Dec 31, 2015 | 46.07 | 45.61 | 45.61 | 45.61 | 808,000 | -0.53(-1.15%) |
Dec 30, 2015 | 46.28 | 46.63 | 46.11 | 46.14 | 452,275 | -0.31(-0.67%) |
Dec 29, 2015 | 46.37 | 46.99 | 46.07 | 46.45 | 602,474 | +0.29(+0.63%) |
Dec 28, 2015 | 45.55 | 46.19 | 45.55 | 46.16 | 635,523 | +0.39(+0.85%) |
Dec 24, 2015 | 45.73 | 45.77 | 45.77 | 45.77 | 241,900 | -0.11(-0.24%) |
Dec 23, 2015 | 45.51 | 45.98 | 45.25 | 45.88 | 607,988 | +0.54(+1.19%) |
Dec 22, 2015 | 44.85 | 45.45 | 44.62 | 45.34 | 774,213 | +0.61(+1.36%) |
Dec 21, 2015 | 45.07 | 45.32 | 44.39 | 44.73 | 868,402 | -0.04(-0.09%) |
Dec 18, 2015 | 45.30 | 45.50 | 44.74 | 44.77 | 1,478,809 | -0.45(-1.00%) |
Dec 17, 2015 | 45.71 | 45.92 | 45.21 | 45.22 | 733,844 | -0.50(-1.09%) |
Dec 16, 2015 | 45.41 | 45.96 | 45.12 | 45.72 | 739,465 | +0.49(+1.08%) |
Dec 15, 2015 | 45.61 | 45.89 | 45.23 | 45.23 | 1,901,583 | -0.20(-0.44%) |
Dec 14, 2015 | 44.91 | 45.48 | 44.70 | 45.43 | 827,372 | +0.46(+1.02%) |
Dec 11, 2015 | 45.25 | 45.82 | 44.85 | 44.97 | 691,828 | -0.53(-1.16%) |
Dec 10, 2015 | 45.34 | 45.77 | 45.10 | 45.50 | 640,111 | +0.12(+0.26%) |
Dec 09, 2015 | 46.12 | 46.78 | 45.25 | 45.38 | 2,915,889 | -0.70(-1.52%) |
Dec 08, 2015 | 46.00 | 46.44 | 45.72 | 46.08 | 1,147,464 | -0.17(-0.37%) |
Dec 07, 2015 | 47.49 | 47.54 | 46.11 | 46.25 | 844,675 | -1.12(-2.36%) |
Dec 04, 2015 | 46.50 | 47.48 | 46.32 | 47.37 | 1,176,084 | +0.80(+1.72%) |
Dec 03, 2015 | 46.76 | 48.69 | 46.27 | 46.57 | 2,743,788 | -3.46(-6.92%) |
Dec 02, 2015 | 50.79 | 50.86 | 49.96 | 50.03 | 1,089,344 | -0.46(-0.91%) |
Dec 01, 2015 | 50.48 | 50.86 | 49.95 | 50.49 | 1,242,464 | +0.41(+0.82%) |
Nov 30, 2015 | 50.94 | 50.94 | 49.98 | 50.08 | 1,474,179 | -0.39(-0.77%) |
Nov 27, 2015 | 49.96 | 50.53 | 49.73 | 50.47 | 313,921 | +0.68(+1.37%) |
Nov 25, 2015 | 49.52 | 49.79 | 49.79 | 49.79 | 443,000 | +0.27(+0.55%) |
Nov 24, 2015 | 49.25 | 49.78 | 49.09 | 49.52 | 827,259 | +0.02(+0.04%) |
Nov 23, 2015 | 48.12 | 49.64 | 48.07 | 49.50 | 1,755,660 | +1.27(+2.63%) |
Nov 20, 2015 | 51.28 | 51.28 | 47.73 | 48.23 | 2,817,579 | -4.29(-8.17%) |
Nov 19, 2015 | 52.19 | 52.78 | 50.96 | 52.52 | 683,089 | +0.41(+0.79%) |
Nov 18, 2015 | 51.54 | 52.12 | 51.00 | 52.11 | 679,845 | +0.48(+0.93%) |
Nov 17, 2015 | 51.20 | 52.06 | 51.09 | 51.63 | 528,767 | +0.56(+1.10%) |
Nov 16, 2015 | 50.48 | 51.15 | 50.48 | 51.07 | 460,385 | +0.51(+1.01%) |
Nov 13, 2015 | 50.94 | 51.22 | 50.19 | 50.56 | 484,195 | -0.56(-1.10%) |
Nov 12, 2015 | 51.12 | 51.66 | 51.05 | 51.12 | 448,490 | -0.37(-0.72%) |
Nov 11, 2015 | 51.45 | 51.90 | 51.13 | 51.49 | 402,280 | +0.09(+0.18%) |
Nov 10, 2015 | 50.88 | 51.44 | 50.84 | 51.40 | 537,714 | +0.21(+0.41%) |
Nov 09, 2015 | 51.37 | 51.45 | 50.82 | 51.19 | 383,001 | -0.34(-0.66%) |
Nov 06, 2015 | 50.83 | 51.54 | 50.62 | 51.53 | 449,533 | +0.69(+1.36%) |
Nov 05, 2015 | 50.88 | 51.10 | 50.54 | 50.84 | 657,879 | -0.20(-0.39%) |
Nov 04, 2015 | 50.68 | 51.06 | 50.59 | 51.04 | 510,525 | +0.52(+1.03%) |
Nov 03, 2015 | 50.25 | 50.75 | 50.05 | 50.52 | 621,535 | +0.10(+0.20%) |