Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 41.83 | 42.00 | 40.69 | 42.00 | 13,439,947 | +0.45(+1.08%) |
Jan 28, 2016 | 42.00 | 42.14 | 40.70 | 41.55 | 7,850,631 | +0.14(+0.34%) |
Jan 27, 2016 | 42.59 | 43.03 | 41.39 | 41.41 | 7,858,649 | -1.05(-2.47%) |
Jan 26, 2016 | 42.35 | 42.76 | 41.41 | 42.46 | 6,991,646 | +0.28(+0.66%) |
Jan 25, 2016 | 42.85 | 43.28 | 42.09 | 42.18 | 7,306,275 | -1.04(-2.41%) |
Jan 22, 2016 | 43.07 | 44.14 | 42.41 | 43.22 | 9,872,185 | +1.22(+2.90%) |
Jan 21, 2016 | 41.35 | 42.14 | 40.76 | 42.00 | 9,418,559 | +0.68(+1.65%) |
Jan 20, 2016 | 41.58 | 41.74 | 40.26 | 41.32 | 14,887,819 | -0.75(-1.78%) |
Jan 19, 2016 | 43.48 | 43.57 | 41.65 | 42.07 | 10,539,802 | -0.89(-2.07%) |
Jan 15, 2016 | 42.86 | 42.96 | 42.96 | 42.96 | 9,958,800 | -1.28(-2.89%) |
Jan 14, 2016 | 43.66 | 44.70 | 43.04 | 44.24 | 14,201,696 | +0.61(+1.40%) |
Jan 13, 2016 | 45.22 | 45.26 | 43.53 | 43.63 | 9,175,496 | -1.16(-2.59%) |
Jan 12, 2016 | 45.95 | 45.96 | 44.57 | 44.79 | 9,806,995 | -0.61(-1.34%) |
Jan 11, 2016 | 46.36 | 46.51 | 44.80 | 45.40 | 10,179,385 | -0.88(-1.90%) |
Jan 08, 2016 | 47.06 | 47.60 | 46.15 | 46.28 | 9,714,010 | -0.36(-0.77%) |
Jan 07, 2016 | 47.59 | 47.97 | 46.23 | 46.64 | 12,242,653 | -1.82(-3.76%) |
Jan 06, 2016 | 48.98 | 48.99 | 48.15 | 48.46 | 12,779,003 | -1.09(-2.20%) |
Jan 05, 2016 | 50.18 | 50.18 | 49.09 | 49.55 | 8,726,008 | -0.38(-0.76%) |
Jan 04, 2016 | 50.27 | 50.46 | 49.39 | 49.93 | 12,240,132 | -1.55(-3.01%) |
Dec 31, 2015 | 51.61 | 51.48 | 51.48 | 51.48 | 4,665,800 | -0.18(-0.35%) |
Dec 30, 2015 | 52.45 | 52.56 | 51.33 | 51.66 | 9,719,782 | -1.13(-2.14%) |
Dec 29, 2015 | 51.72 | 53.03 | 51.72 | 52.79 | 5,773,506 | +0.56(+1.07%) |
Dec 28, 2015 | 52.07 | 52.28 | 51.74 | 52.23 | 6,816,054 | -0.08(-0.15%) |
Dec 24, 2015 | 52.66 | 52.31 | 52.31 | 52.31 | 3,170,300 | -0.22(-0.42%) |
Dec 23, 2015 | 52.03 | 52.65 | 51.66 | 52.53 | 6,560,582 | +1.03(+2.00%) |
Dec 22, 2015 | 51.27 | 52.09 | 50.97 | 51.50 | 9,734,174 | +0.53(+1.04%) |
Dec 21, 2015 | 49.91 | 50.97 | 49.40 | 50.97 | 19,461,546 | +1.34(+2.70%) |
Dec 18, 2015 | 50.25 | 50.54 | 49.49 | 49.63 | 19,351,192 | -0.62(-1.23%) |
Dec 17, 2015 | 50.89 | 51.36 | 50.19 | 50.25 | 12,863,120 | -0.47(-0.93%) |
Dec 16, 2015 | 50.98 | 51.02 | 49.01 | 50.72 | 20,474,284 | +0.15(+0.30%) |
Dec 15, 2015 | 51.75 | 52.01 | 50.42 | 50.57 | 13,995,631 | -0.72(-1.40%) |
Dec 14, 2015 | 52.44 | 52.85 | 50.64 | 51.29 | 22,242,136 | -2.08(-3.90%) |
Dec 11, 2015 | 52.38 | 53.91 | 51.76 | 53.37 | 28,476,420 | -1.54(-2.80%) |
Dec 10, 2015 | 56.28 | 56.58 | 54.34 | 54.91 | 26,738,864 | -2.06(-3.62%) |
Dec 09, 2015 | 55.71 | 57.10 | 55.16 | 56.97 | 63,197,424 | +6.07(+11.93%) |
Dec 08, 2015 | 51.19 | 51.92 | 50.22 | 50.90 | 9,913,635 | -1.13(-2.17%) |
Dec 07, 2015 | 53.00 | 53.00 | 51.65 | 52.03 | 7,593,361 | -1.28(-2.40%) |
Dec 04, 2015 | 51.95 | 53.44 | 51.84 | 53.31 | 10,230,151 | +1.45(+2.80%) |
Dec 03, 2015 | 52.53 | 52.85 | 51.54 | 51.86 | 6,405,494 | -0.43(-0.82%) |
Dec 02, 2015 | 53.02 | 53.52 | 51.96 | 52.29 | 8,747,396 | -1.13(-2.12%) |
Dec 01, 2015 | 52.63 | 53.50 | 52.06 | 53.42 | 15,375,791 | +1.29(+2.47%) |
Nov 30, 2015 | 52.02 | 52.63 | 51.94 | 52.13 | 9,536,193 | +0.12(+0.23%) |
Nov 27, 2015 | 51.77 | 52.23 | 51.63 | 52.01 | 2,639,623 | +0.09(+0.17%) |
Nov 25, 2015 | 53.26 | 51.92 | 51.92 | 51.92 | 14,480,200 | -1.46(-2.74%) |
Nov 24, 2015 | 52.45 | 53.67 | 52.45 | 53.38 | 7,913,284 | +0.38(+0.72%) |
Nov 23, 2015 | 53.17 | 53.56 | 52.95 | 53.00 | 6,458,517 | -0.32(-0.60%) |
Nov 20, 2015 | 53.39 | 53.63 | 53.16 | 53.32 | 6,825,899 | +0.00(+0.00%) |
Nov 19, 2015 | 53.00 | 53.56 | 52.92 | 53.32 | 11,878,579 | +0.16(+0.30%) |
Nov 18, 2015 | 51.67 | 53.28 | 51.67 | 53.16 | 10,798,364 | +1.51(+2.92%) |
Nov 17, 2015 | 51.79 | 52.21 | 51.33 | 51.65 | 6,849,936 | +0.00(+0.00%) |
Nov 16, 2015 | 50.99 | 51.77 | 50.97 | 51.65 | 5,392,586 | +0.51(+1.00%) |
Nov 13, 2015 | 50.49 | 51.27 | 50.05 | 51.14 | 7,386,645 | +0.71(+1.41%) |
Nov 12, 2015 | 51.06 | 51.43 | 50.38 | 50.43 | 9,728,202 | -1.27(-2.46%) |
Nov 11, 2015 | 51.75 | 52.04 | 51.58 | 51.70 | 6,508,667 | -0.01(-0.02%) |
Nov 10, 2015 | 51.53 | 51.99 | 51.24 | 51.71 | 9,708,871 | +0.01(+0.02%) |
Nov 09, 2015 | 51.69 | 51.99 | 51.38 | 51.70 | 7,570,040 | -0.14(-0.27%) |
Nov 06, 2015 | 51.28 | 52.24 | 51.26 | 51.84 | 7,036,441 | +0.23(+0.45%) |
Nov 05, 2015 | 51.35 | 51.81 | 51.06 | 51.61 | 9,400,805 | +0.23(+0.45%) |
Nov 04, 2015 | 51.98 | 52.16 | 51.33 | 51.38 | 13,204,665 | -0.60(-1.15%) |
Nov 03, 2015 | 51.39 | 52.49 | 51.20 | 51.98 | 10,321,341 | +0.39(+0.76%) |