Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 38.06 | 38.80 | 37.82 | 38.62 | 2,988,315 | +0.80(+2.11%) |
Jan 28, 2016 | 38.70 | 39.10 | 37.74 | 37.83 | 3,428,934 | -0.49(-1.29%) |
Jan 27, 2016 | 38.78 | 39.08 | 38.04 | 38.32 | 2,246,294 | -0.61(-1.58%) |
Jan 26, 2016 | 37.69 | 39.17 | 37.02 | 38.93 | 4,212,926 | +1.77(+4.76%) |
Jan 25, 2016 | 38.36 | 38.50 | 36.93 | 37.17 | 4,952,708 | -1.47(-3.81%) |
Jan 22, 2016 | 38.36 | 39.50 | 38.14 | 38.64 | 3,434,700 | +0.93(+2.48%) |
Jan 21, 2016 | 37.39 | 38.52 | 37.28 | 37.71 | 3,681,326 | +0.48(+1.28%) |
Jan 20, 2016 | 37.08 | 37.71 | 35.72 | 37.23 | 4,110,349 | -0.28(-0.76%) |
Jan 19, 2016 | 38.19 | 38.34 | 37.07 | 37.51 | 3,321,147 | +0.06(+0.17%) |
Jan 15, 2016 | 36.62 | 37.45 | 37.45 | 37.45 | 6,304,009 | -0.13(-0.34%) |
Jan 14, 2016 | 38.03 | 38.18 | 37.04 | 37.58 | 5,702,312 | -0.41(-1.08%) |
Jan 13, 2016 | 39.74 | 40.13 | 37.81 | 37.99 | 3,983,760 | -1.45(-3.67%) |
Jan 12, 2016 | 39.16 | 39.69 | 38.24 | 39.44 | 4,505,711 | +0.62(+1.60%) |
Jan 11, 2016 | 38.94 | 39.17 | 38.26 | 38.81 | 3,339,853 | +0.27(+0.69%) |
Jan 08, 2016 | 40.19 | 40.21 | 38.37 | 38.55 | 5,775,598 | -1.21(-3.04%) |
Jan 07, 2016 | 40.72 | 41.01 | 39.59 | 39.76 | 5,506,689 | -1.80(-4.34%) |
Jan 06, 2016 | 42.22 | 42.74 | 41.18 | 41.56 | 3,754,181 | -1.27(-2.97%) |
Jan 05, 2016 | 43.05 | 43.16 | 42.20 | 42.83 | 3,606,069 | +0.07(+0.17%) |
Jan 04, 2016 | 44.08 | 44.20 | 42.02 | 42.76 | 6,502,148 | -2.01(-4.50%) |
Dec 31, 2015 | 45.06 | 44.77 | 44.77 | 44.77 | 1,735,959 | -0.41(-0.91%) |
Dec 30, 2015 | 45.52 | 45.87 | 45.09 | 45.18 | 1,655,790 | -0.22(-0.48%) |
Dec 29, 2015 | 45.35 | 45.75 | 45.06 | 45.40 | 2,502,898 | +0.39(+0.87%) |
Dec 28, 2015 | 44.55 | 45.07 | 44.21 | 45.01 | 2,941,719 | +0.27(+0.59%) |
Dec 24, 2015 | 44.63 | 44.74 | 44.74 | 44.74 | 3,185,924 | +0.05(+0.12%) |
Dec 23, 2015 | 44.89 | 45.62 | 43.99 | 44.69 | 7,321,658 | -0.16(-0.37%) |
Dec 22, 2015 | 44.12 | 45.07 | 43.62 | 44.85 | 3,858,018 | +0.87(+1.98%) |
Dec 21, 2015 | 43.91 | 44.85 | 43.47 | 43.98 | 4,128,070 | +0.51(+1.18%) |
Dec 18, 2015 | 45.02 | 45.22 | 42.75 | 43.47 | 9,320,771 | -1.09(-2.44%) |
Dec 17, 2015 | 46.36 | 46.49 | 44.54 | 44.56 | 5,306,504 | -1.66(-3.58%) |
Dec 16, 2015 | 45.65 | 46.38 | 45.32 | 46.22 | 3,870,624 | +1.16(+2.58%) |
Dec 15, 2015 | 44.81 | 45.45 | 44.63 | 45.06 | 2,893,137 | +0.56(+1.25%) |
Dec 14, 2015 | 44.71 | 44.88 | 43.98 | 44.50 | 4,519,457 | -0.27(-0.61%) |
Dec 11, 2015 | 45.04 | 45.14 | 44.51 | 44.77 | 2,106,639 | -0.80(-1.75%) |
Dec 10, 2015 | 45.20 | 45.99 | 45.06 | 45.57 | 1,755,911 | +0.46(+1.01%) |
Dec 09, 2015 | 45.67 | 46.10 | 44.70 | 45.11 | 2,265,217 | -0.75(-1.64%) |
Dec 08, 2015 | 46.53 | 46.87 | 45.49 | 45.86 | 2,552,658 | -1.25(-2.66%) |
Dec 07, 2015 | 46.86 | 47.22 | 46.68 | 47.12 | 1,653,306 | +0.07(+0.16%) |
Dec 04, 2015 | 46.00 | 47.12 | 45.68 | 47.04 | 1,684,205 | +1.19(+2.60%) |
Dec 03, 2015 | 47.03 | 47.17 | 45.51 | 45.85 | 2,057,875 | -1.11(-2.36%) |
Dec 02, 2015 | 47.93 | 48.00 | 46.47 | 46.96 | 2,359,081 | -0.92(-1.93%) |
Dec 01, 2015 | 47.07 | 48.04 | 46.90 | 47.88 | 1,934,649 | +1.01(+2.15%) |
Nov 30, 2015 | 47.68 | 47.72 | 46.81 | 46.88 | 1,933,672 | -0.69(-1.44%) |
Nov 27, 2015 | 47.41 | 47.77 | 47.15 | 47.56 | 854,915 | +0.03(+0.06%) |
Nov 25, 2015 | 47.23 | 47.54 | 47.54 | 47.54 | 1,374,697 | +0.27(+0.56%) |
Nov 24, 2015 | 46.46 | 47.51 | 46.37 | 47.27 | 2,340,171 | +0.56(+1.20%) |
Nov 23, 2015 | 46.69 | 47.08 | 46.52 | 46.71 | 1,797,181 | +0.04(+0.08%) |
Nov 20, 2015 | 46.57 | 46.93 | 46.37 | 46.68 | 1,364,867 | +0.37(+0.79%) |
Nov 19, 2015 | 46.25 | 46.71 | 46.19 | 46.31 | 1,377,671 | +0.04(+0.08%) |
Nov 18, 2015 | 45.28 | 46.40 | 45.20 | 46.27 | 2,002,150 | +0.93(+2.06%) |
Nov 17, 2015 | 45.51 | 46.05 | 45.17 | 45.34 | 2,535,166 | -0.08(-0.18%) |
Nov 16, 2015 | 44.25 | 45.50 | 44.24 | 45.42 | 2,837,863 | +1.16(+2.63%) |
Nov 13, 2015 | 44.59 | 45.14 | 44.23 | 44.26 | 1,676,821 | -0.32(-0.72%) |
Nov 12, 2015 | 45.39 | 45.51 | 44.39 | 44.58 | 2,144,207 | -1.23(-2.68%) |
Nov 11, 2015 | 45.21 | 46.37 | 44.96 | 45.81 | 2,363,520 | +0.59(+1.30%) |
Nov 10, 2015 | 43.92 | 45.30 | 43.73 | 45.22 | 3,723,911 | +1.46(+3.35%) |
Nov 09, 2015 | 44.38 | 44.38 | 43.28 | 43.76 | 3,367,196 | -0.66(-1.48%) |
Nov 06, 2015 | 44.51 | 44.96 | 43.63 | 44.42 | 3,975,866 | -0.50(-1.12%) |
Nov 05, 2015 | 45.73 | 45.73 | 44.33 | 44.92 | 5,232,518 | -0.83(-1.82%) |
Nov 04, 2015 | 46.26 | 46.48 | 45.62 | 45.75 | 3,157,204 | -0.38(-0.83%) |
Nov 03, 2015 | 45.98 | 46.54 | 45.30 | 46.14 | 2,134,316 | +0.05(+0.12%) |