Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 38.89 | 40.00 | 38.69 | 39.90 | 3,345,957 | +1.17(+3.02%) |
Jan 28, 2016 | 38.70 | 39.05 | 37.79 | 38.73 | 2,444,741 | +0.70(+1.84%) |
Jan 27, 2016 | 37.57 | 39.08 | 37.33 | 38.03 | 2,905,254 | +0.24(+0.64%) |
Jan 26, 2016 | 37.07 | 38.11 | 36.73 | 37.79 | 2,547,001 | +1.06(+2.89%) |
Jan 25, 2016 | 38.12 | 38.37 | 36.57 | 36.73 | 3,301,534 | -1.68(-4.37%) |
Jan 22, 2016 | 38.06 | 38.78 | 37.89 | 38.41 | 2,044,122 | +0.90(+2.40%) |
Jan 21, 2016 | 37.00 | 38.36 | 36.43 | 37.51 | 3,488,049 | +1.02(+2.80%) |
Jan 20, 2016 | 35.00 | 36.89 | 34.86 | 36.49 | 3,342,763 | +0.73(+2.04%) |
Jan 19, 2016 | 36.15 | 36.37 | 35.34 | 35.76 | 2,950,767 | +0.19(+0.53%) |
Jan 15, 2016 | 35.05 | 35.57 | 35.57 | 35.57 | 4,086,800 | -0.54(-1.50%) |
Jan 14, 2016 | 36.26 | 36.62 | 35.02 | 36.11 | 2,767,089 | -0.04(-0.11%) |
Jan 13, 2016 | 37.67 | 38.12 | 36.06 | 36.15 | 3,060,520 | -1.37(-3.65%) |
Jan 12, 2016 | 37.71 | 37.99 | 36.80 | 37.52 | 1,876,201 | +0.38(+1.02%) |
Jan 11, 2016 | 37.58 | 38.22 | 36.59 | 37.14 | 3,573,834 | -0.65(-1.72%) |
Jan 08, 2016 | 39.13 | 39.35 | 37.73 | 37.79 | 3,953,058 | -1.17(-3.00%) |
Jan 07, 2016 | 39.02 | 40.28 | 38.73 | 38.96 | 2,808,294 | -0.80(-2.01%) |
Jan 06, 2016 | 39.98 | 40.86 | 39.29 | 39.76 | 3,718,437 | -0.96(-2.36%) |
Jan 05, 2016 | 40.50 | 40.79 | 39.40 | 40.72 | 2,374,109 | +0.35(+0.87%) |
Jan 04, 2016 | 39.39 | 40.51 | 39.23 | 40.37 | 2,546,783 | +0.31(+0.77%) |
Dec 31, 2015 | 40.08 | 40.06 | 40.06 | 40.06 | 1,854,500 | -0.16(-0.40%) |
Dec 30, 2015 | 41.00 | 41.40 | 40.10 | 40.22 | 1,865,879 | -0.79(-1.93%) |
Dec 29, 2015 | 40.89 | 41.21 | 40.88 | 41.01 | 1,440,152 | +0.38(+0.94%) |
Dec 28, 2015 | 40.64 | 41.33 | 40.12 | 40.63 | 1,989,521 | -0.23(-0.56%) |
Dec 24, 2015 | 41.53 | 40.86 | 40.86 | 40.86 | 823,000 | -0.77(-1.85%) |
Dec 23, 2015 | 41.45 | 41.73 | 40.70 | 41.63 | 2,242,944 | +0.81(+1.98%) |
Dec 22, 2015 | 40.43 | 41.07 | 39.87 | 40.82 | 2,251,600 | +0.49(+1.21%) |
Dec 21, 2015 | 39.85 | 40.46 | 39.64 | 40.33 | 2,139,685 | +0.63(+1.59%) |
Dec 18, 2015 | 39.48 | 40.25 | 39.09 | 39.70 | 5,723,866 | +0.27(+0.68%) |
Dec 17, 2015 | 40.86 | 41.05 | 38.97 | 39.43 | 3,267,436 | -1.51(-3.69%) |
Dec 16, 2015 | 40.72 | 41.32 | 40.46 | 40.94 | 2,813,822 | +0.46(+1.14%) |
Dec 15, 2015 | 40.50 | 41.05 | 39.92 | 40.48 | 2,434,913 | +0.33(+0.82%) |
Dec 14, 2015 | 40.41 | 40.81 | 39.50 | 40.15 | 2,695,813 | -0.24(-0.59%) |
Dec 11, 2015 | 41.67 | 41.81 | 40.19 | 40.39 | 3,094,985 | -1.83(-4.33%) |
Dec 10, 2015 | 41.90 | 42.66 | 41.61 | 42.22 | 2,091,708 | +0.28(+0.67%) |
Dec 09, 2015 | 41.74 | 43.17 | 41.53 | 41.94 | 2,768,199 | -0.06(-0.14%) |
Dec 08, 2015 | 42.44 | 42.73 | 41.72 | 42.00 | 3,195,841 | -0.87(-2.03%) |
Dec 07, 2015 | 42.12 | 42.94 | 41.15 | 42.87 | 2,594,868 | +0.53(+1.25%) |
Dec 04, 2015 | 42.67 | 42.77 | 41.86 | 42.34 | 2,541,333 | -0.36(-0.84%) |
Dec 03, 2015 | 43.06 | 43.52 | 42.07 | 42.70 | 4,171,293 | -0.33(-0.77%) |
Dec 02, 2015 | 42.85 | 43.87 | 42.67 | 43.03 | 2,925,046 | +0.14(+0.33%) |
Dec 01, 2015 | 43.10 | 43.48 | 42.58 | 42.89 | 3,303,248 | -0.13(-0.30%) |
Nov 30, 2015 | 42.52 | 43.21 | 42.16 | 43.02 | 3,667,524 | +0.50(+1.18%) |
Nov 27, 2015 | 43.06 | 43.78 | 42.49 | 42.52 | 2,076,742 | -0.38(-0.89%) |
Nov 25, 2015 | 43.00 | 42.90 | 42.90 | 42.90 | 2,974,400 | +0.10(+0.23%) |
Nov 24, 2015 | 41.90 | 43.24 | 41.84 | 42.80 | 3,190,956 | +0.58(+1.37%) |
Nov 23, 2015 | 41.05 | 42.55 | 41.01 | 42.22 | 3,115,833 | +1.09(+2.65%) |
Nov 20, 2015 | 41.19 | 41.99 | 40.93 | 41.13 | 2,319,664 | +0.25(+0.61%) |
Nov 19, 2015 | 40.95 | 41.42 | 40.56 | 40.88 | 1,923,214 | +0.03(+0.07%) |
Nov 18, 2015 | 39.38 | 41.02 | 39.35 | 40.85 | 2,605,271 | +1.53(+3.89%) |
Nov 17, 2015 | 39.53 | 39.86 | 38.69 | 39.32 | 2,639,031 | -0.35(-0.88%) |
Nov 16, 2015 | 38.89 | 39.81 | 38.47 | 39.67 | 2,748,195 | +0.67(+1.72%) |
Nov 13, 2015 | 40.90 | 40.90 | 38.96 | 39.00 | 5,405,542 | -2.64(-6.34%) |
Nov 12, 2015 | 41.01 | 42.16 | 40.84 | 41.64 | 2,541,193 | +0.33(+0.80%) |
Nov 11, 2015 | 42.99 | 43.10 | 41.24 | 41.31 | 3,471,423 | -1.79(-4.15%) |
Nov 10, 2015 | 42.39 | 43.17 | 42.05 | 43.10 | 2,301,090 | +0.26(+0.61%) |
Nov 09, 2015 | 43.53 | 44.19 | 42.38 | 42.84 | 3,715,342 | -0.64(-1.47%) |
Nov 06, 2015 | 43.13 | 43.93 | 42.97 | 43.48 | 3,772,808 | -0.01(-0.02%) |
Nov 05, 2015 | 43.11 | 43.93 | 42.90 | 43.49 | 5,267,859 | +0.92(+2.16%) |
Nov 04, 2015 | 39.99 | 44.80 | 39.56 | 42.57 | 20,728,304 | +3.25(+8.27%) |
Nov 03, 2015 | 38.89 | 39.69 | 38.53 | 39.32 | 5,840,586 | +0.36(+0.92%) |