Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 38.41 | 39.92 | 37.74 | 39.92 | 10,163,094 | +0.25(+0.64%) |
Jan 28, 2016 | 39.75 | 40.07 | 39.24 | 39.66 | 4,841,334 | +0.59(+1.52%) |
Jan 27, 2016 | 38.71 | 40.07 | 38.18 | 39.07 | 5,797,590 | +0.33(+0.86%) |
Jan 26, 2016 | 38.14 | 38.83 | 37.50 | 38.74 | 4,311,317 | +1.38(+3.70%) |
Jan 25, 2016 | 38.11 | 38.37 | 37.26 | 37.35 | 3,171,128 | -0.98(-2.56%) |
Jan 22, 2016 | 38.62 | 39.09 | 37.69 | 38.33 | 4,349,045 | +0.58(+1.53%) |
Jan 21, 2016 | 37.59 | 38.47 | 36.97 | 37.76 | 4,767,168 | +0.21(+0.57%) |
Jan 20, 2016 | 37.32 | 37.89 | 36.50 | 37.54 | 5,222,511 | -0.46(-1.21%) |
Jan 19, 2016 | 38.41 | 38.52 | 37.50 | 38.00 | 4,395,344 | +0.18(+0.48%) |
Jan 15, 2016 | 37.15 | 37.82 | 37.82 | 37.82 | 5,827,970 | -0.36(-0.95%) |
Jan 14, 2016 | 38.49 | 38.49 | 37.26 | 38.18 | 5,885,182 | -0.09(-0.23%) |
Jan 13, 2016 | 39.60 | 39.98 | 38.21 | 38.27 | 4,507,887 | -1.20(-3.04%) |
Jan 12, 2016 | 39.30 | 39.58 | 38.60 | 39.47 | 4,322,870 | +0.63(+1.63%) |
Jan 11, 2016 | 39.23 | 39.36 | 38.39 | 38.84 | 4,019,010 | -0.02(-0.04%) |
Jan 08, 2016 | 39.55 | 39.84 | 38.77 | 38.86 | 4,363,426 | -0.44(-1.13%) |
Jan 07, 2016 | 39.47 | 39.72 | 39.02 | 39.30 | 5,801,890 | -0.94(-2.34%) |
Jan 06, 2016 | 40.16 | 40.53 | 39.80 | 40.24 | 3,626,348 | -0.73(-1.79%) |
Jan 05, 2016 | 41.27 | 41.36 | 40.51 | 40.97 | 2,660,361 | -0.29(-0.71%) |
Jan 04, 2016 | 41.12 | 41.30 | 40.13 | 41.27 | 4,859,358 | +0.14(+0.35%) |
Dec 31, 2015 | 41.42 | 41.12 | 41.12 | 41.12 | 2,738,912 | -0.43(-1.05%) |
Dec 30, 2015 | 41.80 | 42.12 | 41.50 | 41.56 | 2,331,774 | -0.39(-0.92%) |
Dec 29, 2015 | 41.91 | 42.25 | 41.65 | 41.95 | 3,274,059 | +0.39(+0.93%) |
Dec 28, 2015 | 41.96 | 42.05 | 41.29 | 41.56 | 2,421,241 | -0.52(-1.24%) |
Dec 24, 2015 | 42.04 | 42.08 | 42.08 | 42.08 | 1,247,594 | -0.02(-0.06%) |
Dec 23, 2015 | 41.38 | 42.28 | 41.31 | 42.10 | 4,527,440 | +1.16(+2.84%) |
Dec 22, 2015 | 40.30 | 41.36 | 40.20 | 40.94 | 7,840,949 | +0.87(+2.17%) |
Dec 21, 2015 | 39.72 | 40.22 | 39.59 | 40.07 | 7,110,378 | +0.77(+1.95%) |
Dec 18, 2015 | 39.59 | 39.92 | 39.24 | 39.31 | 10,856,510 | -0.31(-0.78%) |
Dec 17, 2015 | 41.04 | 41.23 | 39.60 | 39.61 | 5,664,027 | -1.47(-3.58%) |
Dec 16, 2015 | 40.54 | 41.24 | 40.28 | 41.08 | 5,420,149 | +1.11(+2.79%) |
Dec 15, 2015 | 40.00 | 40.22 | 39.46 | 39.97 | 4,623,238 | +0.16(+0.40%) |
Dec 14, 2015 | 40.07 | 40.37 | 39.50 | 39.81 | 5,341,010 | -0.39(-0.96%) |
Dec 11, 2015 | 40.63 | 40.98 | 40.03 | 40.20 | 7,426,091 | -1.00(-2.44%) |
Dec 10, 2015 | 41.60 | 41.92 | 41.11 | 41.20 | 5,258,387 | -0.42(-1.01%) |
Dec 09, 2015 | 41.77 | 42.44 | 41.46 | 41.62 | 4,546,896 | -0.26(-0.62%) |
Dec 08, 2015 | 42.67 | 42.84 | 41.74 | 41.88 | 7,201,205 | -1.35(-3.13%) |
Dec 07, 2015 | 44.13 | 44.16 | 43.14 | 43.23 | 4,465,705 | -1.06(-2.39%) |
Dec 04, 2015 | 44.05 | 44.44 | 43.88 | 44.29 | 4,106,467 | +0.34(+0.77%) |
Dec 03, 2015 | 45.11 | 45.22 | 43.58 | 43.95 | 6,561,194 | -1.19(-2.64%) |
Dec 02, 2015 | 45.91 | 46.21 | 45.01 | 45.15 | 3,849,844 | -1.04(-2.26%) |
Dec 01, 2015 | 46.11 | 46.29 | 45.84 | 46.19 | 3,951,152 | +0.23(+0.50%) |
Nov 30, 2015 | 45.99 | 46.30 | 45.82 | 45.96 | 4,134,328 | +0.05(+0.10%) |
Nov 27, 2015 | 45.73 | 45.98 | 45.52 | 45.91 | 1,327,638 | +0.12(+0.26%) |
Nov 25, 2015 | 45.53 | 45.79 | 45.79 | 45.79 | 4,008,651 | +0.21(+0.45%) |
Nov 24, 2015 | 45.04 | 45.65 | 44.69 | 45.59 | 3,995,650 | +0.37(+0.82%) |
Nov 23, 2015 | 45.40 | 45.66 | 45.19 | 45.22 | 4,284,925 | -0.29(-0.64%) |
Nov 20, 2015 | 45.07 | 45.58 | 44.99 | 45.51 | 6,086,700 | +0.65(+1.44%) |
Nov 19, 2015 | 45.02 | 45.02 | 44.37 | 44.86 | 5,657,341 | -0.09(-0.19%) |
Nov 18, 2015 | 43.49 | 45.00 | 43.49 | 44.95 | 3,831,188 | +1.14(+2.60%) |
Nov 17, 2015 | 43.94 | 44.16 | 43.49 | 43.81 | 3,693,618 | +0.02(+0.05%) |
Nov 16, 2015 | 42.75 | 43.80 | 42.70 | 43.79 | 3,454,702 | +1.03(+2.40%) |
Nov 13, 2015 | 42.74 | 43.28 | 42.67 | 42.76 | 4,604,210 | -0.06(-0.15%) |
Nov 12, 2015 | 43.40 | 43.63 | 42.74 | 42.82 | 7,347,536 | -1.05(-2.40%) |
Nov 11, 2015 | 44.10 | 44.33 | 43.78 | 43.87 | 5,263,979 | -0.56(-1.26%) |
Nov 10, 2015 | 44.12 | 44.60 | 43.89 | 44.44 | 4,691,829 | -0.10(-0.23%) |
Nov 09, 2015 | 45.23 | 45.27 | 44.29 | 44.54 | 4,994,327 | -0.68(-1.50%) |
Nov 06, 2015 | 44.81 | 45.36 | 44.62 | 45.22 | 6,683,992 | +0.09(+0.19%) |
Nov 05, 2015 | 44.36 | 45.37 | 44.22 | 45.13 | 8,499,273 | +0.73(+1.64%) |
Nov 04, 2015 | 44.61 | 45.24 | 44.34 | 44.40 | 5,062,837 | +0.00(+0.00%) |
Nov 03, 2015 | 44.22 | 44.97 | 44.14 | 44.40 | 5,115,303 | +0.02(+0.04%) |