Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 41.94 | 43.15 | 41.01 | 42.72 | 16,505,418 | +0.68(+1.62%) |
Jan 28, 2016 | 39.74 | 42.39 | 39.05 | 42.03 | 37,153,200 | +7.74(+22.59%) |
Jan 27, 2016 | 33.50 | 35.13 | 33.47 | 34.29 | 11,571,682 | +0.61(+1.81%) |
Jan 26, 2016 | 33.55 | 34.20 | 33.05 | 33.68 | 9,463,648 | -0.40(-1.17%) |
Jan 25, 2016 | 35.38 | 35.40 | 33.90 | 34.08 | 7,125,316 | -1.32(-3.72%) |
Jan 22, 2016 | 34.92 | 35.41 | 34.56 | 35.40 | 6,635,542 | +0.87(+2.51%) |
Jan 21, 2016 | 33.80 | 35.17 | 33.50 | 34.53 | 10,058,724 | +0.86(+2.55%) |
Jan 20, 2016 | 32.90 | 34.15 | 31.61 | 33.67 | 13,511,754 | +0.12(+0.34%) |
Jan 19, 2016 | 34.52 | 34.78 | 33.23 | 33.55 | 8,029,314 | -0.76(-2.21%) |
Jan 15, 2016 | 33.88 | 34.31 | 34.31 | 34.31 | 15,566,800 | -0.62(-1.77%) |
Jan 14, 2016 | 35.88 | 35.92 | 33.92 | 34.94 | 11,223,350 | -1.00(-2.78%) |
Jan 13, 2016 | 35.94 | 36.95 | 35.84 | 35.94 | 10,337,832 | -0.14(-0.39%) |
Jan 12, 2016 | 35.52 | 36.09 | 34.66 | 36.08 | 11,657,310 | +1.10(+3.13%) |
Jan 11, 2016 | 35.44 | 36.14 | 33.72 | 34.98 | 29,027,808 | -2.52(-6.72%) |
Jan 08, 2016 | 39.17 | 39.24 | 37.39 | 37.50 | 9,608,232 | -1.50(-3.85%) |
Jan 07, 2016 | 39.30 | 40.31 | 38.77 | 39.00 | 7,319,222 | -0.94(-2.34%) |
Jan 06, 2016 | 39.38 | 40.43 | 39.31 | 39.94 | 6,250,234 | -0.14(-0.35%) |
Jan 05, 2016 | 40.62 | 40.75 | 39.77 | 40.08 | 5,209,854 | +0.25(+0.62%) |
Jan 04, 2016 | 39.84 | 40.05 | 39.23 | 39.83 | 9,240,530 | -0.48(-1.18%) |
Dec 31, 2015 | 40.45 | 40.30 | 40.30 | 40.30 | 9,418,000 | -0.17(-0.43%) |
Dec 30, 2015 | 41.09 | 41.23 | 40.32 | 40.48 | 3,241,800 | -0.65(-1.57%) |
Dec 29, 2015 | 40.84 | 41.38 | 40.70 | 41.12 | 3,694,356 | +0.52(+1.27%) |
Dec 28, 2015 | 40.55 | 40.96 | 40.05 | 40.61 | 3,319,234 | +0.01(+0.02%) |
Dec 24, 2015 | 40.85 | 40.60 | 40.60 | 40.60 | 6,321,600 | -0.39(-0.96%) |
Dec 23, 2015 | 41.45 | 41.50 | 40.45 | 40.99 | 8,234,934 | +0.81(+2.02%) |
Dec 22, 2015 | 40.52 | 40.67 | 38.89 | 40.19 | 11,588,838 | -0.30(-0.74%) |
Dec 21, 2015 | 40.66 | 41.00 | 40.20 | 40.48 | 3,538,710 | +0.05(+0.12%) |
Dec 18, 2015 | 40.85 | 41.36 | 40.42 | 40.44 | 7,064,900 | -0.20(-0.49%) |
Dec 17, 2015 | 41.81 | 41.90 | 40.62 | 40.63 | 5,030,224 | -0.92(-2.21%) |
Dec 16, 2015 | 40.95 | 41.60 | 40.52 | 41.55 | 6,564,920 | +0.80(+1.95%) |
Dec 15, 2015 | 41.91 | 41.92 | 40.69 | 40.76 | 6,313,734 | -0.82(-1.97%) |
Dec 14, 2015 | 41.31 | 41.79 | 41.15 | 41.58 | 5,693,938 | +0.30(+0.73%) |
Dec 11, 2015 | 42.43 | 42.46 | 41.06 | 41.28 | 8,238,936 | -1.55(-3.63%) |
Dec 10, 2015 | 43.13 | 43.38 | 42.74 | 42.84 | 3,462,850 | -0.32(-0.74%) |
Dec 09, 2015 | 43.24 | 44.13 | 42.66 | 43.16 | 4,892,386 | -0.46(-1.05%) |
Dec 08, 2015 | 43.02 | 43.99 | 42.85 | 43.62 | 5,901,694 | +0.33(+0.75%) |
Dec 07, 2015 | 43.50 | 43.72 | 42.89 | 43.29 | 4,412,774 | -0.37(-0.84%) |
Dec 04, 2015 | 42.25 | 43.73 | 42.00 | 43.66 | 7,718,314 | +1.58(+3.76%) |
Dec 03, 2015 | 43.51 | 43.75 | 41.55 | 42.08 | 6,955,878 | -1.38(-3.19%) |
Dec 02, 2015 | 43.50 | 44.28 | 43.20 | 43.46 | 4,982,678 | -0.13(-0.30%) |
Dec 01, 2015 | 43.40 | 43.84 | 43.06 | 43.59 | 5,520,256 | +0.48(+1.11%) |
Nov 30, 2015 | 43.79 | 43.83 | 42.89 | 43.11 | 9,731,430 | -1.73(-3.86%) |
Nov 27, 2015 | 46.26 | 46.35 | 44.66 | 44.84 | 3,641,722 | -1.21(-2.63%) |
Nov 25, 2015 | 46.00 | 46.05 | 46.05 | 46.05 | 6,189,200 | +0.01(+0.02%) |
Nov 24, 2015 | 45.65 | 46.46 | 45.58 | 46.04 | 4,099,660 | -0.04(-0.09%) |
Nov 23, 2015 | 46.01 | 46.51 | 45.97 | 46.08 | 6,873,208 | +0.07(+0.16%) |
Nov 20, 2015 | 45.24 | 46.49 | 45.24 | 46.01 | 10,562,002 | +1.38(+3.09%) |
Nov 19, 2015 | 43.88 | 44.83 | 43.75 | 44.62 | 7,786,984 | +0.98(+2.23%) |
Nov 18, 2015 | 42.62 | 43.67 | 42.33 | 43.65 | 8,460,370 | +1.16(+2.72%) |
Nov 17, 2015 | 43.74 | 44.00 | 42.09 | 42.49 | 20,865,992 | -2.51(-5.57%) |
Nov 16, 2015 | 43.70 | 45.03 | 43.25 | 45.00 | 7,144,532 | +1.28(+2.94%) |
Nov 13, 2015 | 45.45 | 45.50 | 43.04 | 43.72 | 14,514,532 | -2.46(-5.34%) |
Nov 12, 2015 | 46.59 | 47.08 | 46.14 | 46.18 | 6,129,160 | -0.60(-1.29%) |
Nov 11, 2015 | 47.72 | 47.92 | 46.27 | 46.78 | 5,860,798 | -0.96(-2.00%) |
Nov 10, 2015 | 46.66 | 47.79 | 46.37 | 47.74 | 4,186,796 | +0.98(+2.11%) |
Nov 09, 2015 | 47.67 | 47.91 | 46.56 | 46.76 | 4,061,494 | -1.25(-2.60%) |
Nov 06, 2015 | 47.75 | 48.77 | 47.75 | 48.01 | 3,413,432 | -0.01(-0.02%) |
Nov 05, 2015 | 48.03 | 48.33 | 47.19 | 48.02 | 4,193,390 | +0.37(+0.77%) |
Nov 04, 2015 | 48.18 | 48.30 | 47.41 | 47.65 | 4,529,544 | -0.55(-1.14%) |
Nov 03, 2015 | 47.80 | 48.24 | 47.59 | 48.20 | 4,072,082 | +0.35(+0.73%) |