Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 40.21 | 40.81 | 40.03 | 40.75 | 25,630,978 | +0.81(+2.03%) |
Jan 28, 2016 | 39.67 | 40.08 | 39.55 | 39.94 | 19,493,430 | +0.40(+1.02%) |
Jan 27, 2016 | 39.63 | 40.04 | 39.29 | 39.54 | 21,484,266 | -0.03(-0.08%) |
Jan 26, 2016 | 39.34 | 39.83 | 39.30 | 39.57 | 13,109,426 | +0.35(+0.90%) |
Jan 25, 2016 | 38.93 | 39.55 | 38.86 | 39.22 | 19,767,830 | -0.35(-0.89%) |
Jan 22, 2016 | 39.34 | 39.65 | 39.04 | 39.57 | 17,133,360 | +0.67(+1.71%) |
Jan 21, 2016 | 38.78 | 39.07 | 38.54 | 38.90 | 26,131,196 | +0.15(+0.39%) |
Jan 20, 2016 | 38.81 | 38.98 | 38.04 | 38.75 | 35,255,936 | -0.49(-1.25%) |
Jan 19, 2016 | 39.17 | 39.38 | 38.99 | 39.24 | 18,616,506 | +0.47(+1.20%) |
Jan 15, 2016 | 38.73 | 38.77 | 38.77 | 38.77 | 30,158,388 | -0.62(-1.57%) |
Jan 14, 2016 | 39.32 | 39.67 | 39.14 | 39.39 | 23,699,570 | +0.18(+0.47%) |
Jan 13, 2016 | 39.99 | 40.02 | 39.17 | 39.21 | 24,175,570 | -0.73(-1.83%) |
Jan 12, 2016 | 39.96 | 40.10 | 39.62 | 39.94 | 16,407,127 | +0.22(+0.55%) |
Jan 11, 2016 | 39.59 | 39.87 | 39.34 | 39.72 | 19,793,724 | +0.37(+0.94%) |
Jan 08, 2016 | 39.91 | 39.91 | 39.27 | 39.35 | 18,299,920 | -0.31(-0.77%) |
Jan 07, 2016 | 39.69 | 40.08 | 39.51 | 39.66 | 19,969,716 | -0.48(-1.20%) |
Jan 06, 2016 | 39.87 | 40.30 | 39.85 | 40.14 | 15,481,687 | -0.14(-0.34%) |
Jan 05, 2016 | 40.12 | 40.37 | 40.01 | 40.28 | 10,750,549 | +0.26(+0.64%) |
Jan 04, 2016 | 40.00 | 40.02 | 39.62 | 40.02 | 21,526,334 | -0.51(-1.27%) |
Dec 31, 2015 | 40.85 | 40.53 | 40.53 | 40.53 | 8,472,186 | -0.46(-1.12%) |
Dec 30, 2015 | 41.11 | 41.16 | 40.94 | 40.99 | 8,648,388 | -0.14(-0.35%) |
Dec 29, 2015 | 41.05 | 41.18 | 40.89 | 41.13 | 5,149,529 | +0.35(+0.87%) |
Dec 28, 2015 | 40.66 | 40.79 | 40.62 | 40.78 | 5,755,979 | -0.06(-0.14%) |
Dec 24, 2015 | 40.79 | 40.84 | 40.84 | 40.84 | 2,880,075 | -0.04(-0.10%) |
Dec 23, 2015 | 40.76 | 40.93 | 40.69 | 40.88 | 8,052,047 | +0.30(+0.73%) |
Dec 22, 2015 | 40.12 | 40.63 | 40.03 | 40.58 | 8,950,900 | +0.52(+1.30%) |
Dec 21, 2015 | 39.87 | 40.07 | 39.71 | 40.06 | 10,158,901 | +0.45(+1.14%) |
Dec 18, 2015 | 40.28 | 40.28 | 39.62 | 39.61 | 18,336,750 | -0.71(-1.77%) |
Dec 17, 2015 | 40.85 | 40.85 | 40.32 | 40.32 | 12,844,032 | -0.53(-1.29%) |
Dec 16, 2015 | 40.25 | 40.93 | 40.24 | 40.85 | 26,157,478 | +0.77(+1.93%) |
Dec 15, 2015 | 40.13 | 40.27 | 39.92 | 40.08 | 14,502,622 | +0.26(+0.64%) |
Dec 14, 2015 | 39.43 | 39.85 | 39.28 | 39.82 | 20,840,348 | +0.39(+0.99%) |
Dec 11, 2015 | 39.47 | 39.71 | 39.32 | 39.43 | 14,553,304 | -0.44(-1.10%) |
Dec 10, 2015 | 39.91 | 40.13 | 39.75 | 39.87 | 9,841,256 | +0.05(+0.12%) |
Dec 09, 2015 | 39.98 | 40.41 | 39.66 | 39.82 | 23,618,100 | -0.38(-0.95%) |
Dec 08, 2015 | 40.05 | 40.29 | 39.97 | 40.20 | 8,076,588 | -0.10(-0.26%) |
Dec 07, 2015 | 40.35 | 40.44 | 40.15 | 40.31 | 11,321,073 | +0.11(+0.28%) |
Dec 04, 2015 | 39.42 | 40.23 | 39.26 | 40.20 | 16,040,723 | +0.88(+2.25%) |
Dec 03, 2015 | 39.66 | 39.81 | 39.16 | 39.31 | 15,755,630 | -0.21(-0.52%) |
Dec 02, 2015 | 39.66 | 39.77 | 39.46 | 39.52 | 9,827,823 | -0.20(-0.50%) |
Dec 01, 2015 | 39.46 | 39.74 | 39.46 | 39.72 | 13,561,980 | +0.33(+0.85%) |
Nov 30, 2015 | 39.82 | 39.90 | 39.38 | 39.38 | 12,973,745 | -0.43(-1.08%) |
Nov 27, 2015 | 39.65 | 39.90 | 39.64 | 39.81 | 3,403,877 | +0.15(+0.38%) |
Nov 25, 2015 | 39.56 | 39.66 | 39.66 | 39.66 | 7,025,774 | +0.10(+0.26%) |
Nov 24, 2015 | 39.36 | 39.66 | 39.18 | 39.56 | 12,279,754 | +0.10(+0.26%) |
Nov 23, 2015 | 39.12 | 39.53 | 39.12 | 39.46 | 6,671,344 | +0.34(+0.88%) |
Nov 20, 2015 | 39.57 | 39.75 | 39.08 | 39.11 | 6,885,428 | -0.28(-0.71%) |
Nov 19, 2015 | 39.31 | 39.57 | 39.30 | 39.39 | 9,312,155 | +0.10(+0.26%) |
Nov 18, 2015 | 38.87 | 39.31 | 38.81 | 39.29 | 9,820,569 | +0.53(+1.38%) |
Nov 17, 2015 | 38.87 | 39.07 | 38.64 | 38.75 | 10,109,187 | -0.02(-0.04%) |
Nov 16, 2015 | 37.99 | 38.78 | 37.99 | 38.77 | 12,216,069 | +0.65(+1.71%) |
Nov 13, 2015 | 38.34 | 38.52 | 38.08 | 38.12 | 11,434,471 | -0.33(-0.87%) |
Nov 12, 2015 | 38.88 | 38.92 | 38.45 | 38.45 | 10,632,838 | -0.53(-1.35%) |
Nov 11, 2015 | 38.97 | 39.22 | 38.97 | 38.98 | 9,115,964 | -0.06(-0.14%) |
Nov 10, 2015 | 38.89 | 39.10 | 38.89 | 39.03 | 9,334,215 | +0.10(+0.27%) |
Nov 09, 2015 | 39.00 | 39.07 | 38.71 | 38.93 | 9,908,067 | -0.26(-0.67%) |
Nov 06, 2015 | 39.44 | 39.51 | 38.91 | 39.19 | 17,250,414 | -0.43(-1.09%) |
Nov 05, 2015 | 39.59 | 39.69 | 39.40 | 39.62 | 12,161,492 | -0.01(-0.02%) |
Nov 04, 2015 | 39.85 | 39.92 | 39.48 | 39.63 | 10,123,424 | -0.17(-0.42%) |
Nov 03, 2015 | 39.76 | 39.90 | 39.52 | 39.80 | 15,626,284 | -0.19(-0.48%) |