Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 45.01 | 45.20 | 44.58 | 44.81 | 6,579,923 | +0.17(+0.39%) |
Jan 28, 2016 | 43.75 | 45.04 | 43.51 | 44.64 | 2,613,199 | +0.77(+1.75%) |
Jan 27, 2016 | 44.16 | 44.36 | 43.54 | 43.87 | 1,934,277 | -0.14(-0.33%) |
Jan 26, 2016 | 43.72 | 44.46 | 43.67 | 44.01 | 3,879,811 | +0.57(+1.30%) |
Jan 25, 2016 | 43.36 | 43.51 | 42.93 | 43.45 | 2,930,431 | +0.14(+0.32%) |
Jan 22, 2016 | 42.66 | 43.42 | 42.38 | 43.31 | 2,789,026 | +0.73(+1.72%) |
Jan 21, 2016 | 42.80 | 43.14 | 42.40 | 42.58 | 2,821,144 | -0.21(-0.49%) |
Jan 20, 2016 | 43.34 | 43.64 | 42.23 | 42.79 | 4,269,446 | -0.80(-1.85%) |
Jan 19, 2016 | 43.11 | 43.73 | 42.84 | 43.59 | 4,502,319 | +0.73(+1.69%) |
Jan 15, 2016 | 42.56 | 42.87 | 42.87 | 42.87 | 4,121,157 | -0.31(-0.72%) |
Jan 14, 2016 | 43.11 | 43.55 | 42.70 | 43.18 | 2,909,526 | +0.12(+0.29%) |
Jan 13, 2016 | 43.43 | 43.65 | 42.96 | 43.06 | 2,491,087 | -0.01(-0.03%) |
Jan 12, 2016 | 42.98 | 43.19 | 42.30 | 43.07 | 3,064,003 | +0.14(+0.34%) |
Jan 11, 2016 | 42.39 | 43.04 | 42.25 | 42.93 | 6,062,810 | +0.67(+1.58%) |
Jan 08, 2016 | 42.30 | 42.56 | 42.19 | 42.26 | 3,255,247 | -0.01(-0.02%) |
Jan 07, 2016 | 42.08 | 42.51 | 42.03 | 42.27 | 4,083,130 | -0.21(-0.50%) |
Jan 06, 2016 | 42.54 | 42.61 | 42.06 | 42.48 | 4,622,168 | -0.28(-0.66%) |
Jan 05, 2016 | 42.84 | 42.93 | 42.06 | 42.76 | 3,495,415 | +0.01(+0.03%) |
Jan 04, 2016 | 42.47 | 42.83 | 42.23 | 42.75 | 4,134,490 | -0.19(-0.44%) |
Dec 31, 2015 | 43.56 | 42.93 | 42.93 | 42.93 | 3,166,684 | -0.79(-1.81%) |
Dec 30, 2015 | 43.88 | 44.12 | 43.68 | 43.72 | 2,428,891 | -0.08(-0.18%) |
Dec 29, 2015 | 43.64 | 44.12 | 43.62 | 43.80 | 1,971,953 | +0.33(+0.77%) |
Dec 28, 2015 | 43.33 | 43.54 | 43.10 | 43.47 | 2,153,438 | +0.05(+0.12%) |
Dec 24, 2015 | 43.42 | 43.42 | 43.42 | 43.42 | 611,661 | +0.00(+0.00%) |
Dec 23, 2015 | 43.05 | 43.51 | 43.01 | 43.42 | 1,705,007 | +0.60(+1.39%) |
Dec 22, 2015 | 42.59 | 43.15 | 42.11 | 42.82 | 2,752,073 | +0.43(+1.02%) |
Dec 21, 2015 | 43.14 | 43.20 | 42.17 | 42.39 | 3,842,922 | -0.53(-1.22%) |
Dec 18, 2015 | 43.69 | 43.69 | 42.74 | 42.92 | 3,998,336 | -0.89(-2.04%) |
Dec 17, 2015 | 43.77 | 44.13 | 43.38 | 43.81 | 1,940,968 | +0.04(+0.08%) |
Dec 16, 2015 | 43.08 | 43.87 | 42.94 | 43.77 | 2,693,800 | +0.88(+2.05%) |
Dec 15, 2015 | 42.88 | 43.45 | 42.72 | 42.90 | 3,101,593 | +0.23(+0.54%) |
Dec 14, 2015 | 42.66 | 43.00 | 42.31 | 42.66 | 2,885,597 | +0.06(+0.14%) |
Dec 11, 2015 | 42.30 | 42.96 | 42.07 | 42.61 | 3,693,630 | +0.15(+0.36%) |
Dec 10, 2015 | 42.66 | 42.84 | 42.35 | 42.46 | 4,299,508 | -0.27(-0.64%) |
Dec 09, 2015 | 42.67 | 43.18 | 42.41 | 42.73 | 2,775,973 | -0.18(-0.42%) |
Dec 08, 2015 | 43.03 | 43.34 | 42.69 | 42.91 | 2,736,719 | -0.28(-0.65%) |
Dec 07, 2015 | 43.25 | 43.33 | 42.79 | 43.19 | 3,800,164 | -0.12(-0.28%) |
Dec 04, 2015 | 42.36 | 43.40 | 42.35 | 43.31 | 3,776,689 | +1.13(+2.68%) |
Dec 03, 2015 | 41.95 | 42.24 | 41.61 | 42.18 | 4,249,902 | -0.02(-0.05%) |
Dec 02, 2015 | 42.56 | 42.70 | 42.14 | 42.20 | 3,224,081 | -0.45(-1.06%) |
Dec 01, 2015 | 42.80 | 42.93 | 42.37 | 42.66 | 3,232,629 | -0.04(-0.10%) |
Nov 30, 2015 | 42.85 | 43.04 | 42.66 | 42.70 | 3,340,534 | -0.05(-0.12%) |
Nov 27, 2015 | 42.64 | 43.08 | 42.64 | 42.75 | 1,025,924 | +0.18(+0.42%) |
Nov 25, 2015 | 42.98 | 42.57 | 42.57 | 42.57 | 2,856,736 | -0.37(-0.87%) |
Nov 24, 2015 | 43.02 | 43.09 | 42.56 | 42.95 | 2,884,586 | -0.29(-0.67%) |
Nov 23, 2015 | 43.69 | 43.75 | 43.22 | 43.23 | 1,798,176 | -0.35(-0.79%) |
Nov 20, 2015 | 43.56 | 44.00 | 43.45 | 43.58 | 2,080,163 | +0.20(+0.46%) |
Nov 19, 2015 | 42.81 | 43.58 | 42.73 | 43.38 | 3,033,655 | +0.72(+1.69%) |
Nov 18, 2015 | 42.43 | 42.80 | 42.06 | 42.66 | 3,608,578 | +0.18(+0.42%) |
Nov 17, 2015 | 43.19 | 43.76 | 42.34 | 42.48 | 2,296,986 | -0.86(-1.99%) |
Nov 16, 2015 | 42.87 | 43.35 | 42.74 | 43.34 | 2,711,996 | +0.40(+0.92%) |
Nov 13, 2015 | 43.32 | 43.81 | 42.79 | 42.95 | 3,177,184 | -0.25(-0.58%) |
Nov 12, 2015 | 43.44 | 43.84 | 43.00 | 43.20 | 3,519,474 | -0.52(-1.18%) |
Nov 11, 2015 | 43.17 | 43.77 | 43.02 | 43.72 | 2,895,375 | +0.52(+1.20%) |
Nov 10, 2015 | 42.63 | 43.60 | 42.63 | 43.20 | 4,496,951 | +0.58(+1.35%) |
Nov 09, 2015 | 42.31 | 43.23 | 42.21 | 42.62 | 4,842,427 | +0.14(+0.32%) |
Nov 06, 2015 | 42.59 | 42.82 | 41.37 | 42.48 | 6,800,821 | -0.81(-1.86%) |
Nov 05, 2015 | 43.72 | 43.92 | 43.20 | 43.29 | 3,202,674 | -0.45(-1.04%) |
Nov 04, 2015 | 43.61 | 43.99 | 43.56 | 43.74 | 3,330,407 | +0.14(+0.31%) |
Nov 03, 2015 | 43.51 | 43.85 | 43.25 | 43.61 | 3,582,348 | -0.19(-0.44%) |