Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 41.76 | 43.77 | 41.61 | 43.77 | 2,786,365 | +2.23(+5.37%) |
Jan 28, 2016 | 40.02 | 42.34 | 39.91 | 41.54 | 2,157,118 | +1.55(+3.89%) |
Jan 27, 2016 | 40.00 | 40.53 | 39.81 | 39.99 | 1,146,837 | -0.18(-0.46%) |
Jan 26, 2016 | 39.53 | 40.24 | 39.44 | 40.17 | 1,039,238 | +0.62(+1.57%) |
Jan 25, 2016 | 40.42 | 40.42 | 39.24 | 39.55 | 1,060,827 | -1.13(-2.79%) |
Jan 22, 2016 | 40.10 | 40.73 | 40.04 | 40.68 | 961,877 | +1.08(+2.72%) |
Jan 21, 2016 | 40.01 | 40.41 | 39.58 | 39.60 | 835,641 | -0.39(-0.98%) |
Jan 20, 2016 | 39.91 | 40.42 | 38.82 | 40.00 | 1,288,018 | -0.41(-1.02%) |
Jan 19, 2016 | 40.71 | 40.71 | 39.96 | 40.41 | 760,299 | +0.05(+0.11%) |
Jan 15, 2016 | 39.69 | 40.36 | 40.36 | 40.36 | 1,161,138 | -0.17(-0.43%) |
Jan 14, 2016 | 40.54 | 40.81 | 40.20 | 40.54 | 786,161 | +0.08(+0.20%) |
Jan 13, 2016 | 40.99 | 41.42 | 40.27 | 40.46 | 1,030,881 | -0.35(-0.85%) |
Jan 12, 2016 | 40.72 | 41.02 | 40.52 | 40.80 | 783,959 | +0.27(+0.68%) |
Jan 11, 2016 | 40.56 | 41.17 | 40.23 | 40.53 | 1,245,883 | +0.11(+0.27%) |
Jan 08, 2016 | 41.29 | 41.40 | 40.36 | 40.42 | 1,257,224 | +0.19(+0.48%) |
Jan 07, 2016 | 39.92 | 40.84 | 39.86 | 40.23 | 1,704,419 | -0.44(-1.08%) |
Jan 06, 2016 | 40.19 | 40.91 | 39.98 | 40.67 | 828,770 | +0.09(+0.23%) |
Jan 05, 2016 | 40.40 | 40.67 | 40.25 | 40.57 | 614,151 | +0.17(+0.43%) |
Jan 04, 2016 | 40.18 | 40.40 | 39.62 | 40.40 | 890,747 | -0.47(-1.14%) |
Dec 31, 2015 | 41.53 | 40.87 | 40.87 | 40.87 | 480,508 | -0.66(-1.59%) |
Dec 30, 2015 | 41.66 | 41.99 | 41.52 | 41.53 | 479,119 | -0.16(-0.37%) |
Dec 29, 2015 | 41.67 | 41.85 | 41.52 | 41.68 | 467,317 | +0.22(+0.53%) |
Dec 28, 2015 | 41.11 | 41.48 | 40.95 | 41.46 | 338,992 | +0.27(+0.64%) |
Dec 24, 2015 | 41.24 | 41.20 | 41.20 | 41.20 | 197,496 | -0.05(-0.11%) |
Dec 23, 2015 | 40.87 | 41.32 | 40.76 | 41.24 | 655,562 | +0.63(+1.55%) |
Dec 22, 2015 | 40.56 | 40.78 | 40.24 | 40.61 | 574,936 | +0.18(+0.45%) |
Dec 21, 2015 | 40.14 | 40.63 | 40.09 | 40.43 | 562,766 | +0.48(+1.19%) |
Dec 18, 2015 | 40.51 | 40.55 | 39.92 | 39.95 | 1,926,126 | -0.76(-1.86%) |
Dec 17, 2015 | 41.87 | 41.87 | 40.70 | 40.71 | 621,743 | -1.01(-2.41%) |
Dec 16, 2015 | 41.80 | 41.89 | 40.92 | 41.72 | 1,202,587 | +0.10(+0.24%) |
Dec 15, 2015 | 41.52 | 41.71 | 41.25 | 41.62 | 972,573 | +0.37(+0.91%) |
Dec 14, 2015 | 41.28 | 41.53 | 41.03 | 41.24 | 732,300 | -0.07(-0.18%) |
Dec 11, 2015 | 40.95 | 41.52 | 40.87 | 41.31 | 548,081 | -0.08(-0.20%) |
Dec 10, 2015 | 41.53 | 41.74 | 41.26 | 41.40 | 912,849 | +0.06(+0.15%) |
Dec 09, 2015 | 41.73 | 42.06 | 41.16 | 41.33 | 675,224 | -0.43(-1.03%) |
Dec 08, 2015 | 41.84 | 42.13 | 41.45 | 41.76 | 712,022 | -0.48(-1.13%) |
Dec 07, 2015 | 42.35 | 42.43 | 41.94 | 42.24 | 657,767 | -0.26(-0.60%) |
Dec 04, 2015 | 42.09 | 42.61 | 42.05 | 42.49 | 516,551 | +0.42(+1.00%) |
Dec 03, 2015 | 42.62 | 42.68 | 41.84 | 42.07 | 481,737 | -0.37(-0.88%) |
Dec 02, 2015 | 43.37 | 43.49 | 42.38 | 42.45 | 617,498 | -0.99(-2.27%) |
Dec 01, 2015 | 43.10 | 43.52 | 42.94 | 43.44 | 878,525 | +0.35(+0.81%) |
Nov 30, 2015 | 43.24 | 43.42 | 42.95 | 43.09 | 393,476 | -0.14(-0.32%) |
Nov 27, 2015 | 42.98 | 43.34 | 42.72 | 43.23 | 160,008 | +0.27(+0.64%) |
Nov 25, 2015 | 43.16 | 42.95 | 42.95 | 42.95 | 412,489 | -0.10(-0.23%) |
Nov 24, 2015 | 42.79 | 43.17 | 42.51 | 43.05 | 651,453 | +0.12(+0.28%) |
Nov 23, 2015 | 42.82 | 43.32 | 42.79 | 42.93 | 405,609 | +0.11(+0.26%) |
Nov 20, 2015 | 42.73 | 43.18 | 42.66 | 42.82 | 690,846 | +0.16(+0.36%) |
Nov 19, 2015 | 42.30 | 42.77 | 42.25 | 42.67 | 684,020 | +0.41(+0.97%) |
Nov 18, 2015 | 41.41 | 42.32 | 41.30 | 42.26 | 581,207 | +0.96(+2.33%) |
Nov 17, 2015 | 41.41 | 41.69 | 41.10 | 41.30 | 920,459 | -0.09(-0.22%) |
Nov 16, 2015 | 40.80 | 41.42 | 40.80 | 41.39 | 531,740 | +0.48(+1.16%) |
Nov 13, 2015 | 40.39 | 41.16 | 40.24 | 40.91 | 740,188 | +0.45(+1.12%) |
Nov 12, 2015 | 41.28 | 41.37 | 40.46 | 40.46 | 465,777 | -1.10(-2.65%) |
Nov 11, 2015 | 41.41 | 41.75 | 41.38 | 41.56 | 416,093 | +0.22(+0.53%) |
Nov 10, 2015 | 41.38 | 41.63 | 40.89 | 41.34 | 544,762 | -0.04(-0.09%) |
Nov 09, 2015 | 41.58 | 41.58 | 41.12 | 41.38 | 668,142 | -0.30(-0.72%) |
Nov 06, 2015 | 41.65 | 41.77 | 41.28 | 41.68 | 526,970 | -0.12(-0.28%) |
Nov 05, 2015 | 41.11 | 41.94 | 40.97 | 41.79 | 582,290 | +0.70(+1.70%) |
Nov 04, 2015 | 41.43 | 41.46 | 40.89 | 41.09 | 669,705 | -0.32(-0.77%) |
Nov 03, 2015 | 41.97 | 42.07 | 41.35 | 41.41 | 677,362 | -0.67(-1.60%) |