Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 39.19 | 40.10 | 39.19 | 40.10 | 1,254,932 | +1.09(+2.79%) |
Jan 28, 2016 | 39.60 | 39.61 | 38.75 | 39.01 | 1,067,572 | -0.23(-0.59%) |
Jan 27, 2016 | 39.61 | 39.98 | 39.03 | 39.24 | 799,810 | -0.54(-1.35%) |
Jan 26, 2016 | 39.33 | 39.83 | 39.23 | 39.77 | 1,075,597 | +0.58(+1.49%) |
Jan 25, 2016 | 39.65 | 39.69 | 39.13 | 39.19 | 8,382,505 | -0.62(-1.56%) |
Jan 22, 2016 | 39.52 | 39.89 | 39.47 | 39.81 | 3,844,232 | +0.87(+2.24%) |
Jan 21, 2016 | 38.94 | 39.48 | 38.60 | 38.94 | 1,619,211 | +0.08(+0.21%) |
Jan 20, 2016 | 38.45 | 39.21 | 37.56 | 38.86 | 2,460,164 | -0.15(-0.39%) |
Jan 19, 2016 | 39.58 | 39.65 | 38.64 | 39.01 | 2,047,155 | -0.20(-0.50%) |
Jan 15, 2016 | 38.85 | 39.21 | 39.21 | 39.21 | 2,075,532 | -0.68(-1.70%) |
Jan 14, 2016 | 39.66 | 40.13 | 38.93 | 39.89 | 1,718,950 | +0.43(+1.09%) |
Jan 13, 2016 | 40.88 | 40.91 | 39.37 | 39.46 | 917,908 | -1.26(-3.10%) |
Jan 12, 2016 | 40.77 | 40.99 | 40.19 | 40.72 | 1,089,750 | +0.33(+0.82%) |
Jan 11, 2016 | 40.76 | 40.90 | 39.97 | 40.39 | 1,654,850 | -0.19(-0.46%) |
Jan 08, 2016 | 41.32 | 41.42 | 40.54 | 40.58 | 1,254,815 | -0.51(-1.25%) |
Jan 07, 2016 | 41.38 | 41.79 | 41.01 | 41.09 | 1,396,190 | -0.99(-2.35%) |
Jan 06, 2016 | 42.15 | 42.41 | 41.82 | 42.09 | 1,070,715 | -0.69(-1.61%) |
Jan 05, 2016 | 42.82 | 42.92 | 42.54 | 42.77 | 921,816 | +0.08(+0.19%) |
Jan 04, 2016 | 42.64 | 42.69 | 42.24 | 42.69 | 1,576,657 | -0.65(-1.50%) |
Dec 31, 2015 | 43.54 | 43.34 | 43.34 | 43.34 | 555,412 | -0.37(-0.85%) |
Dec 30, 2015 | 44.01 | 44.06 | 43.69 | 43.72 | 1,120,543 | -0.33(-0.74%) |
Dec 29, 2015 | 43.99 | 44.11 | 43.85 | 44.04 | 1,217,595 | +0.37(+0.84%) |
Dec 28, 2015 | 43.53 | 43.67 | 43.33 | 43.67 | 801,642 | -0.03(-0.08%) |
Dec 24, 2015 | 43.73 | 43.71 | 43.71 | 43.71 | 423,080 | -0.00(-0.01%) |
Dec 23, 2015 | 43.50 | 43.73 | 43.39 | 43.71 | 1,162,496 | +0.42(+0.97%) |
Dec 22, 2015 | 43.11 | 43.39 | 42.86 | 43.29 | 1,506,887 | +0.37(+0.87%) |
Dec 21, 2015 | 42.85 | 42.98 | 42.66 | 42.92 | 1,281,656 | +0.32(+0.76%) |
Dec 18, 2015 | 43.06 | 43.06 | 42.59 | 42.60 | 1,052,589 | -0.59(-1.37%) |
Dec 17, 2015 | 44.01 | 44.01 | 43.18 | 43.19 | 894,458 | -0.67(-1.53%) |
Dec 16, 2015 | 43.44 | 43.94 | 43.25 | 43.86 | 1,183,248 | +0.65(+1.51%) |
Dec 15, 2015 | 43.12 | 43.34 | 43.01 | 43.21 | 1,488,676 | +0.41(+0.96%) |
Dec 14, 2015 | 42.83 | 43.06 | 42.31 | 42.80 | 1,607,622 | +0.00(+0.00%) |
Dec 11, 2015 | 43.16 | 43.30 | 42.71 | 42.80 | 849,443 | -0.83(-1.90%) |
Dec 10, 2015 | 43.43 | 43.87 | 43.42 | 43.63 | 1,088,544 | +0.13(+0.29%) |
Dec 09, 2015 | 43.80 | 44.24 | 43.32 | 43.50 | 677,834 | -0.45(-1.02%) |
Dec 08, 2015 | 43.75 | 44.12 | 43.65 | 43.95 | 871,846 | -0.19(-0.43%) |
Dec 07, 2015 | 44.36 | 44.36 | 43.97 | 44.13 | 787,104 | -0.24(-0.55%) |
Dec 04, 2015 | 43.70 | 44.44 | 43.70 | 44.38 | 679,430 | +0.74(+1.70%) |
Dec 03, 2015 | 44.46 | 44.54 | 43.45 | 43.64 | 706,418 | -0.71(-1.61%) |
Dec 02, 2015 | 44.73 | 44.78 | 44.27 | 44.35 | 1,238,468 | -0.38(-0.84%) |
Dec 01, 2015 | 44.53 | 44.75 | 44.45 | 44.73 | 1,315,132 | +0.34(+0.77%) |
Nov 30, 2015 | 44.69 | 44.75 | 44.34 | 44.38 | 711,676 | -0.23(-0.53%) |
Nov 27, 2015 | 44.58 | 44.68 | 44.40 | 44.62 | 201,725 | +0.09(+0.20%) |
Nov 25, 2015 | 44.36 | 44.53 | 44.53 | 44.53 | 550,137 | +0.18(+0.41%) |
Nov 24, 2015 | 44.01 | 44.42 | 43.87 | 44.35 | 1,137,256 | +0.10(+0.23%) |
Nov 23, 2015 | 44.20 | 44.43 | 44.13 | 44.24 | 596,709 | +0.06(+0.13%) |
Nov 20, 2015 | 44.19 | 44.32 | 44.10 | 44.19 | 871,697 | +0.23(+0.52%) |
Nov 19, 2015 | 43.98 | 44.09 | 43.90 | 43.96 | 491,851 | -0.04(-0.09%) |
Nov 18, 2015 | 43.42 | 44.01 | 43.39 | 43.99 | 1,490,555 | +0.70(+1.62%) |
Nov 17, 2015 | 43.41 | 43.69 | 43.21 | 43.29 | 2,028,530 | -0.03(-0.07%) |
Nov 16, 2015 | 42.81 | 43.34 | 42.75 | 43.32 | 863,390 | +0.44(+1.02%) |
Nov 13, 2015 | 43.29 | 43.34 | 42.87 | 42.88 | 621,023 | -0.61(-1.39%) |
Nov 12, 2015 | 43.89 | 44.04 | 43.48 | 43.49 | 475,058 | -0.66(-1.49%) |
Nov 11, 2015 | 44.48 | 44.48 | 44.11 | 44.15 | 301,282 | -0.24(-0.53%) |
Nov 10, 2015 | 44.11 | 44.40 | 44.01 | 44.38 | 557,140 | +0.12(+0.28%) |
Nov 09, 2015 | 44.59 | 44.59 | 43.96 | 44.26 | 445,028 | -0.43(-0.97%) |
Nov 06, 2015 | 44.59 | 44.75 | 44.35 | 44.69 | 607,548 | +0.03(+0.07%) |
Nov 05, 2015 | 44.68 | 44.78 | 44.35 | 44.66 | 660,713 | -0.03(-0.06%) |
Nov 04, 2015 | 44.89 | 44.93 | 44.56 | 44.69 | 574,819 | -0.14(-0.30%) |
Nov 03, 2015 | 44.73 | 44.96 | 44.59 | 44.83 | 595,001 | +0.04(+0.08%) |