Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 38.85 | 39.93 | 38.20 | 39.89 | 14,235,293 | +0.98(+2.52%) |
Jan 28, 2016 | 40.38 | 40.53 | 38.29 | 38.91 | 15,540,504 | -1.37(-3.40%) |
Jan 27, 2016 | 41.75 | 42.32 | 40.18 | 40.27 | 11,837,872 | -1.25(-3.01%) |
Jan 26, 2016 | 41.87 | 42.24 | 41.09 | 41.53 | 9,644,456 | +0.15(+0.37%) |
Jan 25, 2016 | 42.86 | 42.89 | 41.29 | 41.37 | 9,552,146 | -0.74(-1.75%) |
Jan 22, 2016 | 42.41 | 42.77 | 41.90 | 42.11 | 10,459,354 | +0.22(+0.52%) |
Jan 21, 2016 | 42.01 | 42.44 | 40.86 | 41.90 | 14,231,553 | +0.75(+1.82%) |
Jan 20, 2016 | 41.51 | 42.11 | 38.31 | 41.15 | 24,348,014 | -0.24(-0.59%) |
Jan 19, 2016 | 41.25 | 42.10 | 40.70 | 41.39 | 17,779,500 | +1.31(+3.28%) |
Jan 15, 2016 | 39.52 | 40.08 | 40.08 | 40.08 | 18,219,928 | -0.76(-1.85%) |
Jan 14, 2016 | 40.55 | 41.20 | 39.64 | 40.83 | 12,830,511 | +0.36(+0.89%) |
Jan 13, 2016 | 42.78 | 42.78 | 40.11 | 40.47 | 12,174,198 | -1.82(-4.30%) |
Jan 12, 2016 | 42.39 | 42.76 | 41.26 | 42.29 | 13,505,898 | +0.20(+0.47%) |
Jan 11, 2016 | 42.32 | 42.59 | 41.04 | 42.09 | 13,429,414 | +0.12(+0.28%) |
Jan 08, 2016 | 42.76 | 44.08 | 41.87 | 41.98 | 12,048,076 | -0.35(-0.83%) |
Jan 07, 2016 | 43.58 | 43.84 | 42.09 | 42.33 | 12,546,964 | -1.74(-3.94%) |
Jan 06, 2016 | 43.04 | 44.40 | 42.89 | 44.07 | 11,520,105 | +0.32(+0.74%) |
Jan 05, 2016 | 44.41 | 44.80 | 42.36 | 43.74 | 16,163,840 | -0.08(-0.19%) |
Jan 04, 2016 | 44.51 | 44.51 | 43.50 | 43.82 | 13,682,273 | -1.83(-4.00%) |
Dec 31, 2015 | 45.93 | 45.65 | 45.65 | 45.65 | 6,563,953 | -0.43(-0.94%) |
Dec 30, 2015 | 47.04 | 47.10 | 45.99 | 46.08 | 5,618,712 | -0.90(-1.92%) |
Dec 29, 2015 | 46.77 | 47.20 | 46.73 | 46.98 | 4,772,399 | +0.20(+0.42%) |
Dec 28, 2015 | 47.20 | 47.48 | 46.22 | 46.79 | 5,879,831 | -0.28(-0.59%) |
Dec 24, 2015 | 46.57 | 47.06 | 47.06 | 47.06 | 4,257,453 | +0.47(+1.01%) |
Dec 23, 2015 | 46.60 | 46.71 | 45.85 | 46.60 | 6,488,722 | -0.01(-0.02%) |
Dec 22, 2015 | 46.52 | 46.79 | 46.07 | 46.61 | 7,490,204 | +0.26(+0.56%) |
Dec 21, 2015 | 45.44 | 46.38 | 45.41 | 46.34 | 9,795,827 | +1.35(+3.00%) |
Dec 18, 2015 | 45.97 | 46.79 | 44.99 | 44.99 | 17,492,546 | -0.96(-2.10%) |
Dec 17, 2015 | 46.81 | 47.52 | 45.95 | 45.96 | 11,131,471 | -0.98(-2.09%) |
Dec 16, 2015 | 46.29 | 47.09 | 45.79 | 46.94 | 10,176,422 | +0.87(+1.90%) |
Dec 15, 2015 | 45.63 | 46.30 | 45.09 | 46.06 | 8,972,761 | +0.87(+1.93%) |
Dec 14, 2015 | 44.60 | 45.40 | 43.93 | 45.19 | 11,107,562 | +0.81(+1.83%) |
Dec 11, 2015 | 45.36 | 45.61 | 44.33 | 44.38 | 9,606,679 | -1.80(-3.90%) |
Dec 10, 2015 | 44.77 | 46.75 | 44.62 | 46.18 | 11,202,528 | +1.59(+3.57%) |
Dec 09, 2015 | 45.05 | 45.70 | 44.25 | 44.59 | 9,043,568 | -0.68(-1.51%) |
Dec 08, 2015 | 46.23 | 46.67 | 44.93 | 45.27 | 14,954,737 | -1.36(-2.92%) |
Dec 07, 2015 | 45.27 | 46.67 | 45.20 | 46.63 | 15,348,010 | +1.80(+4.02%) |
Dec 04, 2015 | 44.13 | 44.85 | 43.83 | 44.83 | 14,185,840 | +1.40(+3.24%) |
Dec 03, 2015 | 43.61 | 44.12 | 43.09 | 43.43 | 12,918,475 | -0.10(-0.23%) |
Dec 02, 2015 | 44.28 | 44.43 | 43.39 | 43.53 | 14,222,128 | +0.59(+1.38%) |
Dec 01, 2015 | 42.16 | 42.96 | 41.95 | 42.93 | 7,033,776 | +1.09(+2.60%) |
Nov 30, 2015 | 42.52 | 42.70 | 41.82 | 41.84 | 9,695,011 | -0.61(-1.44%) |
Nov 27, 2015 | 42.32 | 42.78 | 42.13 | 42.45 | 2,884,438 | +0.24(+0.58%) |
Nov 25, 2015 | 42.73 | 42.21 | 42.21 | 42.21 | 8,585,194 | -0.33(-0.78%) |
Nov 24, 2015 | 42.65 | 43.23 | 42.03 | 42.54 | 12,334,832 | -1.35(-3.08%) |
Nov 23, 2015 | 44.13 | 44.30 | 43.59 | 43.89 | 6,950,546 | -0.02(-0.04%) |
Nov 20, 2015 | 43.65 | 44.01 | 43.62 | 43.91 | 7,637,478 | +0.23(+0.52%) |
Nov 19, 2015 | 43.41 | 43.91 | 43.24 | 43.69 | 8,722,987 | +0.68(+1.59%) |
Nov 18, 2015 | 43.08 | 43.22 | 42.01 | 43.00 | 12,161,643 | -0.02(-0.04%) |
Nov 17, 2015 | 43.28 | 44.18 | 42.98 | 43.02 | 11,565,782 | -0.14(-0.33%) |
Nov 16, 2015 | 43.10 | 43.36 | 42.34 | 43.17 | 13,701,028 | -0.95(-2.16%) |
Nov 13, 2015 | 44.87 | 45.10 | 43.90 | 44.12 | 10,223,650 | -0.89(-1.98%) |
Nov 12, 2015 | 45.02 | 45.42 | 44.94 | 45.01 | 10,381,408 | +0.00(+0.00%) |
Nov 11, 2015 | 45.47 | 45.69 | 44.99 | 45.01 | 6,794,438 | -0.29(-0.64%) |
Nov 10, 2015 | 45.57 | 45.93 | 44.62 | 45.30 | 8,158,723 | -0.30(-0.65%) |
Nov 09, 2015 | 45.87 | 45.88 | 45.24 | 45.60 | 6,172,315 | -0.51(-1.11%) |
Nov 06, 2015 | 45.51 | 46.35 | 45.43 | 46.11 | 7,079,981 | +0.59(+1.31%) |
Nov 05, 2015 | 45.78 | 46.06 | 45.32 | 45.52 | 6,368,627 | -0.11(-0.24%) |
Nov 04, 2015 | 46.16 | 46.16 | 45.45 | 45.62 | 8,163,134 | -0.18(-0.40%) |
Nov 03, 2015 | 46.39 | 46.71 | 45.67 | 45.81 | 12,233,367 | +0.27(+0.59%) |