Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 42.35 | 42.93 | 41.74 | 42.88 | 2,488,537 | +0.16(+0.38%) |
Jan 28, 2016 | 42.47 | 42.81 | 42.00 | 42.72 | 1,447,313 | +0.42(+1.00%) |
Jan 27, 2016 | 42.95 | 43.28 | 41.90 | 42.30 | 1,417,395 | -0.62(-1.45%) |
Jan 26, 2016 | 42.31 | 43.27 | 42.31 | 42.92 | 1,129,529 | +0.60(+1.43%) |
Jan 25, 2016 | 43.02 | 43.31 | 42.06 | 42.31 | 1,749,914 | -0.70(-1.62%) |
Jan 22, 2016 | 42.25 | 43.13 | 42.06 | 43.01 | 2,082,190 | +1.03(+2.46%) |
Jan 21, 2016 | 40.40 | 42.48 | 39.94 | 41.98 | 2,678,961 | +1.78(+4.42%) |
Jan 20, 2016 | 41.02 | 41.31 | 38.15 | 40.20 | 5,347,174 | -1.38(-3.32%) |
Jan 19, 2016 | 41.26 | 41.88 | 40.60 | 41.58 | 2,407,239 | +0.66(+1.62%) |
Jan 15, 2016 | 40.33 | 40.92 | 40.92 | 40.92 | 2,104,853 | -0.17(-0.42%) |
Jan 14, 2016 | 41.79 | 41.84 | 40.06 | 41.09 | 2,619,578 | -0.67(-1.61%) |
Jan 13, 2016 | 42.63 | 42.70 | 41.47 | 41.76 | 2,912,012 | -1.26(-2.93%) |
Jan 12, 2016 | 40.11 | 43.12 | 40.06 | 43.02 | 3,308,970 | +3.14(+7.87%) |
Jan 11, 2016 | 40.12 | 40.42 | 39.31 | 39.88 | 1,861,895 | -0.02(-0.04%) |
Jan 08, 2016 | 40.43 | 40.78 | 39.85 | 39.90 | 1,470,900 | -0.39(-0.96%) |
Jan 07, 2016 | 40.88 | 41.11 | 40.22 | 40.29 | 1,384,214 | -1.05(-2.54%) |
Jan 06, 2016 | 41.31 | 41.78 | 40.99 | 41.34 | 1,926,237 | -0.32(-0.77%) |
Jan 05, 2016 | 40.74 | 42.08 | 40.75 | 41.66 | 1,889,045 | +0.92(+2.26%) |
Jan 04, 2016 | 40.80 | 40.97 | 40.31 | 40.74 | 1,604,979 | -0.60(-1.46%) |
Dec 31, 2015 | 41.47 | 41.34 | 41.34 | 41.34 | 1,560,284 | -0.09(-0.23%) |
Dec 30, 2015 | 41.29 | 41.81 | 41.21 | 41.43 | 1,100,116 | +0.06(+0.15%) |
Dec 29, 2015 | 41.02 | 41.54 | 40.95 | 41.37 | 1,342,919 | +0.29(+0.71%) |
Dec 28, 2015 | 40.51 | 41.15 | 40.39 | 41.08 | 1,510,253 | +0.51(+1.25%) |
Dec 24, 2015 | 39.89 | 40.57 | 40.57 | 40.57 | 925,708 | +0.54(+1.36%) |
Dec 23, 2015 | 39.91 | 40.14 | 39.77 | 40.03 | 618,005 | +0.19(+0.48%) |
Dec 22, 2015 | 39.74 | 39.93 | 39.34 | 39.84 | 621,642 | +0.10(+0.26%) |
Dec 21, 2015 | 39.25 | 39.75 | 39.25 | 39.74 | 734,706 | +0.53(+1.36%) |
Dec 18, 2015 | 38.95 | 39.38 | 38.81 | 39.20 | 1,625,507 | +0.25(+0.64%) |
Dec 17, 2015 | 39.23 | 39.40 | 38.85 | 38.95 | 1,216,017 | -0.18(-0.46%) |
Dec 16, 2015 | 39.54 | 39.64 | 38.66 | 39.13 | 707,902 | -0.09(-0.24%) |
Dec 15, 2015 | 38.71 | 39.23 | 38.56 | 39.23 | 1,069,835 | +0.65(+1.68%) |
Dec 14, 2015 | 38.67 | 39.05 | 38.24 | 38.58 | 995,457 | +0.10(+0.27%) |
Dec 11, 2015 | 38.35 | 38.93 | 38.24 | 38.48 | 838,689 | -0.28(-0.73%) |
Dec 10, 2015 | 38.88 | 39.01 | 38.22 | 38.76 | 842,870 | -0.08(-0.20%) |
Dec 09, 2015 | 38.53 | 39.32 | 38.47 | 38.84 | 1,274,811 | +0.16(+0.42%) |
Dec 08, 2015 | 38.80 | 39.04 | 38.50 | 38.68 | 1,307,281 | -0.50(-1.28%) |
Dec 07, 2015 | 38.50 | 39.30 | 38.40 | 39.18 | 1,270,750 | +0.76(+1.97%) |
Dec 04, 2015 | 37.62 | 38.52 | 37.59 | 38.42 | 1,083,625 | +0.98(+2.63%) |
Dec 03, 2015 | 38.25 | 38.59 | 37.24 | 37.43 | 1,253,614 | -0.79(-2.07%) |
Dec 02, 2015 | 38.26 | 38.60 | 38.06 | 38.23 | 1,099,031 | -0.24(-0.63%) |
Dec 01, 2015 | 39.20 | 39.80 | 38.45 | 38.47 | 1,416,651 | -0.58(-1.49%) |
Nov 30, 2015 | 39.39 | 39.53 | 38.97 | 39.05 | 786,623 | -0.42(-1.06%) |
Nov 27, 2015 | 39.45 | 39.51 | 38.89 | 39.47 | 470,595 | +0.17(+0.44%) |
Nov 25, 2015 | 38.65 | 39.30 | 39.30 | 39.30 | 773,587 | +0.94(+2.45%) |
Nov 24, 2015 | 38.94 | 38.94 | 38.02 | 38.36 | 1,855,669 | -0.80(-2.03%) |
Nov 23, 2015 | 39.00 | 39.38 | 38.88 | 39.15 | 757,157 | +0.32(+0.82%) |
Nov 20, 2015 | 38.35 | 38.97 | 38.18 | 38.84 | 970,751 | +0.68(+1.77%) |
Nov 19, 2015 | 38.01 | 38.24 | 37.58 | 38.16 | 1,299,743 | -0.16(-0.42%) |
Nov 18, 2015 | 38.00 | 38.35 | 37.79 | 38.32 | 825,684 | +0.45(+1.18%) |
Nov 17, 2015 | 38.54 | 38.61 | 37.77 | 37.88 | 864,089 | -0.37(-0.96%) |
Nov 16, 2015 | 37.89 | 38.30 | 37.65 | 38.25 | 820,978 | +0.38(+0.99%) |
Nov 13, 2015 | 38.32 | 38.42 | 37.66 | 37.87 | 1,239,226 | -0.49(-1.27%) |
Nov 12, 2015 | 38.38 | 39.15 | 38.35 | 38.36 | 995,162 | -0.68(-1.73%) |
Nov 11, 2015 | 38.66 | 39.59 | 38.40 | 39.03 | 1,717,194 | +0.56(+1.45%) |
Nov 10, 2015 | 38.22 | 38.56 | 38.09 | 38.48 | 1,210,299 | +0.10(+0.27%) |
Nov 09, 2015 | 39.04 | 39.19 | 38.03 | 38.38 | 1,336,706 | -0.88(-2.25%) |
Nov 06, 2015 | 39.12 | 39.27 | 38.84 | 39.26 | 1,061,374 | +0.09(+0.22%) |
Nov 05, 2015 | 39.42 | 39.42 | 38.73 | 39.17 | 1,001,506 | -0.08(-0.20%) |
Nov 04, 2015 | 39.87 | 39.90 | 39.10 | 39.25 | 1,374,973 | -0.51(-1.29%) |
Nov 03, 2015 | 39.60 | 39.96 | 39.48 | 39.76 | 1,951,991 | -0.15(-0.39%) |