Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 37.35 | 37.78 | 36.19 | 36.99 | 3,782,858 | -0.50(-1.34%) |
Jan 28, 2016 | 37.06 | 38.67 | 36.89 | 37.50 | 3,372,440 | +1.76(+4.93%) |
Jan 27, 2016 | 32.94 | 37.09 | 32.94 | 35.73 | 3,664,083 | +1.86(+5.48%) |
Jan 26, 2016 | 33.14 | 34.06 | 33.08 | 33.88 | 2,079,874 | +0.99(+3.01%) |
Jan 25, 2016 | 34.27 | 34.41 | 32.79 | 32.89 | 1,817,115 | -1.65(-4.77%) |
Jan 22, 2016 | 33.91 | 35.22 | 33.91 | 34.54 | 1,978,645 | +1.01(+3.02%) |
Jan 21, 2016 | 34.60 | 34.75 | 33.51 | 33.52 | 2,349,227 | -1.14(-3.30%) |
Jan 20, 2016 | 35.14 | 35.26 | 33.35 | 34.67 | 2,015,247 | -1.14(-3.17%) |
Jan 19, 2016 | 37.15 | 37.95 | 35.66 | 35.80 | 2,129,136 | -0.60(-1.64%) |
Jan 15, 2016 | 36.35 | 36.40 | 36.40 | 36.40 | 2,075,230 | -1.97(-5.14%) |
Jan 14, 2016 | 38.42 | 38.75 | 37.47 | 38.37 | 2,547,000 | -0.29(-0.74%) |
Jan 13, 2016 | 40.46 | 40.46 | 38.21 | 38.66 | 3,587,753 | -2.19(-5.36%) |
Jan 12, 2016 | 41.76 | 41.76 | 40.03 | 40.84 | 1,992,016 | -0.49(-1.20%) |
Jan 11, 2016 | 42.21 | 42.74 | 40.92 | 41.34 | 1,351,167 | -0.91(-2.16%) |
Jan 08, 2016 | 43.61 | 43.61 | 42.24 | 42.25 | 1,096,441 | -0.72(-1.67%) |
Jan 07, 2016 | 43.05 | 43.50 | 42.55 | 42.97 | 1,628,000 | -1.07(-2.42%) |
Jan 06, 2016 | 43.37 | 44.25 | 43.16 | 44.04 | 1,449,442 | -0.15(-0.33%) |
Jan 05, 2016 | 44.74 | 44.98 | 43.84 | 44.18 | 1,296,480 | -0.56(-1.24%) |
Jan 04, 2016 | 45.64 | 45.67 | 44.24 | 44.74 | 1,661,048 | -1.64(-3.53%) |
Dec 31, 2015 | 46.78 | 46.38 | 46.38 | 46.38 | 868,463 | -0.79(-1.67%) |
Dec 30, 2015 | 47.47 | 47.70 | 47.13 | 47.17 | 403,391 | -0.43(-0.91%) |
Dec 29, 2015 | 47.55 | 47.80 | 47.24 | 47.60 | 563,604 | +0.43(+0.90%) |
Dec 28, 2015 | 47.58 | 47.89 | 46.73 | 47.17 | 557,565 | -0.75(-1.56%) |
Dec 24, 2015 | 47.73 | 47.92 | 47.92 | 47.92 | 220,705 | +0.26(+0.55%) |
Dec 23, 2015 | 47.11 | 47.76 | 46.75 | 47.66 | 1,094,818 | +0.79(+1.68%) |
Dec 22, 2015 | 46.85 | 46.97 | 46.05 | 46.87 | 947,502 | +0.29(+0.61%) |
Dec 21, 2015 | 46.43 | 47.01 | 45.93 | 46.59 | 869,275 | +0.24(+0.52%) |
Dec 18, 2015 | 47.35 | 47.39 | 45.81 | 46.35 | 3,329,271 | -1.49(-3.12%) |
Dec 17, 2015 | 49.15 | 49.21 | 47.79 | 47.84 | 727,941 | -1.17(-2.40%) |
Dec 16, 2015 | 49.27 | 49.35 | 48.06 | 49.01 | 857,430 | +0.28(+0.57%) |
Dec 15, 2015 | 48.69 | 49.26 | 48.23 | 48.74 | 1,290,760 | +0.65(+1.35%) |
Dec 14, 2015 | 49.22 | 49.44 | 47.81 | 48.09 | 1,147,450 | -1.26(-2.55%) |
Dec 11, 2015 | 48.82 | 49.49 | 48.31 | 49.35 | 1,192,895 | -0.63(-1.25%) |
Dec 10, 2015 | 49.39 | 50.48 | 48.94 | 49.97 | 813,055 | +0.54(+1.09%) |
Dec 09, 2015 | 49.64 | 50.78 | 49.08 | 49.43 | 978,657 | -0.53(-1.05%) |
Dec 08, 2015 | 50.34 | 50.64 | 49.35 | 49.96 | 1,151,181 | -1.18(-2.31%) |
Dec 07, 2015 | 52.93 | 53.07 | 50.95 | 51.14 | 751,314 | -2.17(-4.07%) |
Dec 04, 2015 | 52.48 | 53.61 | 52.25 | 53.31 | 589,866 | +0.83(+1.59%) |
Dec 03, 2015 | 53.14 | 53.41 | 52.43 | 52.48 | 680,625 | -0.13(-0.25%) |
Dec 02, 2015 | 54.11 | 54.26 | 52.55 | 52.61 | 543,891 | -1.38(-2.55%) |
Dec 01, 2015 | 54.23 | 54.61 | 53.51 | 53.98 | 245,966 | +0.04(+0.07%) |
Nov 30, 2015 | 54.22 | 54.29 | 53.72 | 53.95 | 457,122 | -0.03(-0.06%) |
Nov 27, 2015 | 53.91 | 54.03 | 53.32 | 53.98 | 148,047 | +0.12(+0.23%) |
Nov 25, 2015 | 54.19 | 53.85 | 53.85 | 53.85 | 482,422 | -0.33(-0.61%) |
Nov 24, 2015 | 53.27 | 54.30 | 53.01 | 54.19 | 476,080 | +0.59(+1.10%) |
Nov 23, 2015 | 53.78 | 53.97 | 53.39 | 53.59 | 404,300 | -0.13(-0.24%) |
Nov 20, 2015 | 53.55 | 53.82 | 53.22 | 53.73 | 350,074 | +0.58(+1.10%) |
Nov 19, 2015 | 53.79 | 53.86 | 52.77 | 53.14 | 364,924 | -0.60(-1.11%) |
Nov 18, 2015 | 52.77 | 53.88 | 52.49 | 53.74 | 438,750 | +1.19(+2.26%) |
Nov 17, 2015 | 52.99 | 53.43 | 52.50 | 52.55 | 686,373 | -0.35(-0.67%) |
Nov 16, 2015 | 52.10 | 52.90 | 51.59 | 52.90 | 667,527 | +0.71(+1.37%) |
Nov 13, 2015 | 52.84 | 52.94 | 51.80 | 52.19 | 713,588 | -0.91(-1.70%) |
Nov 12, 2015 | 53.86 | 54.17 | 53.00 | 53.10 | 630,675 | -1.11(-2.05%) |
Nov 11, 2015 | 56.00 | 56.43 | 54.05 | 54.21 | 789,799 | -1.61(-2.89%) |
Nov 10, 2015 | 55.96 | 56.43 | 55.27 | 55.82 | 482,550 | -0.28(-0.51%) |
Nov 09, 2015 | 56.49 | 56.76 | 55.57 | 56.10 | 405,257 | -0.11(-0.19%) |
Nov 06, 2015 | 55.31 | 56.75 | 52.58 | 56.21 | 969,781 | +1.52(+2.78%) |
Nov 05, 2015 | 53.70 | 55.37 | 53.67 | 54.69 | 657,580 | +0.88(+1.64%) |
Nov 04, 2015 | 53.70 | 54.33 | 53.28 | 53.81 | 740,282 | +0.44(+0.82%) |
Nov 03, 2015 | 53.30 | 53.82 | 53.15 | 53.37 | 602,873 | +0.08(+0.16%) |