Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 40.78 | 42.21 | 40.50 | 42.21 | 1,903,465 | +1.65(+4.07%) |
Jan 28, 2016 | 40.06 | 40.67 | 40.06 | 40.56 | 1,355,255 | +0.71(+1.78%) |
Jan 27, 2016 | 40.13 | 40.35 | 39.60 | 39.85 | 1,464,531 | -0.25(-0.62%) |
Jan 26, 2016 | 39.70 | 40.33 | 39.11 | 40.10 | 1,103,551 | +0.45(+1.13%) |
Jan 25, 2016 | 39.75 | 39.76 | 39.26 | 39.65 | 1,182,788 | -0.11(-0.28%) |
Jan 22, 2016 | 39.00 | 40.23 | 38.81 | 39.76 | 1,646,319 | +1.21(+3.14%) |
Jan 21, 2016 | 38.22 | 38.76 | 37.49 | 38.55 | 1,195,786 | +0.50(+1.31%) |
Jan 20, 2016 | 38.02 | 38.47 | 36.90 | 38.05 | 1,186,002 | -0.68(-1.76%) |
Jan 19, 2016 | 38.09 | 38.82 | 37.84 | 38.73 | 1,384,581 | +0.89(+2.35%) |
Jan 15, 2016 | 37.68 | 37.84 | 37.84 | 37.84 | 1,745,800 | -0.70(-1.82%) |
Jan 14, 2016 | 37.65 | 38.74 | 37.25 | 38.54 | 1,508,257 | +1.15(+3.08%) |
Jan 13, 2016 | 38.70 | 38.85 | 37.32 | 37.39 | 685,556 | -1.25(-3.23%) |
Jan 12, 2016 | 39.08 | 39.11 | 37.81 | 38.64 | 1,433,125 | -0.28(-0.72%) |
Jan 11, 2016 | 38.39 | 39.05 | 38.34 | 38.92 | 1,149,916 | +0.63(+1.65%) |
Jan 08, 2016 | 38.78 | 38.84 | 38.19 | 38.29 | 769,587 | -0.20(-0.52%) |
Jan 07, 2016 | 38.82 | 39.39 | 38.21 | 38.49 | 686,051 | -0.94(-2.38%) |
Jan 06, 2016 | 38.87 | 39.91 | 38.81 | 39.43 | 1,597,927 | +0.16(+0.41%) |
Jan 05, 2016 | 39.39 | 39.97 | 39.21 | 39.27 | 2,415,107 | -0.07(-0.18%) |
Jan 04, 2016 | 38.54 | 39.44 | 38.45 | 39.34 | 2,022,360 | +0.10(+0.25%) |
Dec 31, 2015 | 39.57 | 39.24 | 39.24 | 39.24 | 1,036,600 | -0.41(-1.03%) |
Dec 30, 2015 | 39.37 | 39.99 | 39.31 | 39.65 | 971,576 | +0.31(+0.79%) |
Dec 29, 2015 | 38.74 | 39.42 | 38.64 | 39.34 | 543,959 | +0.84(+2.18%) |
Dec 28, 2015 | 38.80 | 39.09 | 38.41 | 38.50 | 558,585 | -0.40(-1.03%) |
Dec 24, 2015 | 38.73 | 38.90 | 38.90 | 38.90 | 281,400 | +0.43(+1.12%) |
Dec 23, 2015 | 38.55 | 38.58 | 38.04 | 38.47 | 1,358,421 | +0.15(+0.39%) |
Dec 22, 2015 | 38.80 | 39.13 | 38.03 | 38.32 | 2,257,223 | +0.33(+0.87%) |
Dec 21, 2015 | 37.81 | 38.22 | 37.81 | 37.99 | 761,162 | +0.38(+1.01%) |
Dec 18, 2015 | 38.23 | 38.24 | 37.52 | 37.61 | 1,276,792 | -0.66(-1.72%) |
Dec 17, 2015 | 38.75 | 39.07 | 38.27 | 38.27 | 1,248,340 | -0.50(-1.29%) |
Dec 16, 2015 | 38.00 | 38.83 | 37.60 | 38.77 | 2,027,282 | +0.91(+2.40%) |
Dec 15, 2015 | 37.75 | 38.14 | 37.59 | 37.86 | 1,528,134 | +0.31(+0.83%) |
Dec 14, 2015 | 37.81 | 38.13 | 37.43 | 37.55 | 890,932 | -0.05(-0.13%) |
Dec 11, 2015 | 38.07 | 38.18 | 37.53 | 37.60 | 802,319 | -0.97(-2.51%) |
Dec 10, 2015 | 38.24 | 38.77 | 38.07 | 38.57 | 1,116,216 | +0.33(+0.86%) |
Dec 09, 2015 | 38.96 | 39.13 | 37.96 | 38.24 | 1,391,816 | -0.95(-2.42%) |
Dec 08, 2015 | 38.59 | 39.35 | 37.62 | 39.19 | 1,572,414 | +0.25(+0.64%) |
Dec 07, 2015 | 39.14 | 39.36 | 38.70 | 38.94 | 1,395,863 | -0.06(-0.15%) |
Dec 04, 2015 | 38.05 | 39.26 | 37.92 | 39.00 | 2,173,680 | +0.96(+2.52%) |
Dec 03, 2015 | 38.28 | 38.48 | 37.69 | 38.04 | 1,603,977 | -0.04(-0.11%) |
Dec 02, 2015 | 38.38 | 38.43 | 37.86 | 38.08 | 1,471,052 | -0.27(-0.70%) |
Dec 01, 2015 | 37.52 | 38.37 | 37.43 | 38.35 | 1,251,835 | +0.87(+2.32%) |
Nov 30, 2015 | 37.89 | 38.00 | 37.11 | 37.48 | 1,558,616 | -0.25(-0.66%) |
Nov 27, 2015 | 37.29 | 37.87 | 37.19 | 37.73 | 735,800 | +0.43(+1.15%) |
Nov 25, 2015 | 37.71 | 37.30 | 37.30 | 37.30 | 609,100 | -0.33(-0.88%) |
Nov 24, 2015 | 37.10 | 37.77 | 36.90 | 37.63 | 1,224,779 | +0.19(+0.51%) |
Nov 23, 2015 | 36.88 | 37.65 | 36.58 | 37.44 | 1,841,218 | +0.61(+1.66%) |
Nov 20, 2015 | 36.71 | 37.07 | 36.40 | 36.83 | 1,178,833 | +0.10(+0.27%) |
Nov 19, 2015 | 35.86 | 36.78 | 35.62 | 36.73 | 1,095,441 | +0.85(+2.37%) |
Nov 18, 2015 | 35.18 | 35.99 | 34.85 | 35.88 | 1,355,775 | +0.81(+2.31%) |
Nov 17, 2015 | 35.62 | 36.11 | 34.99 | 35.07 | 997,864 | -0.55(-1.54%) |
Nov 16, 2015 | 36.55 | 36.58 | 35.49 | 35.62 | 1,260,204 | -0.83(-2.28%) |
Nov 13, 2015 | 36.19 | 36.75 | 36.07 | 36.45 | 2,631,794 | +0.13(+0.36%) |
Nov 12, 2015 | 36.09 | 36.32 | 35.77 | 36.32 | 2,072,155 | +0.20(+0.55%) |
Nov 11, 2015 | 36.32 | 36.54 | 36.02 | 36.12 | 2,329,784 | -0.17(-0.47%) |
Nov 10, 2015 | 34.58 | 36.29 | 34.56 | 36.29 | 3,985,634 | +1.67(+4.82%) |
Nov 09, 2015 | 34.58 | 34.84 | 34.27 | 34.62 | 3,603,088 | +0.14(+0.41%) |
Nov 06, 2015 | 33.86 | 34.59 | 33.66 | 34.48 | 11,746,630 | -0.12(-0.35%) |
Nov 05, 2015 | 34.40 | 34.77 | 34.13 | 34.60 | 1,130,107 | +0.35(+1.02%) |
Nov 04, 2015 | 34.71 | 34.78 | 33.98 | 34.25 | 984,417 | -0.25(-0.72%) |
Nov 03, 2015 | 36.00 | 36.75 | 34.03 | 34.50 | 1,840,563 | -1.33(-3.71%) |