Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 43.63 | 44.32 | 43.47 | 44.07 | 4,808,856 | +0.64(+1.46%) |
Jan 28, 2016 | 43.15 | 43.66 | 42.53 | 43.44 | 4,150,886 | +0.60(+1.41%) |
Jan 27, 2016 | 43.36 | 43.54 | 42.62 | 42.83 | 3,485,742 | -0.53(-1.22%) |
Jan 26, 2016 | 42.36 | 43.36 | 42.36 | 43.36 | 4,476,706 | +1.00(+2.36%) |
Jan 25, 2016 | 42.31 | 42.92 | 42.12 | 42.36 | 5,894,064 | +0.06(+0.14%) |
Jan 22, 2016 | 42.59 | 42.73 | 41.93 | 42.31 | 4,030,290 | +0.17(+0.41%) |
Jan 21, 2016 | 41.30 | 42.36 | 41.03 | 42.13 | 6,789,314 | +0.87(+2.10%) |
Jan 20, 2016 | 40.18 | 41.60 | 40.08 | 41.26 | 7,929,280 | +0.23(+0.56%) |
Jan 19, 2016 | 42.55 | 43.02 | 40.74 | 41.03 | 8,273,150 | -1.49(-3.52%) |
Jan 15, 2016 | 42.79 | 42.53 | 42.53 | 42.53 | 11,843,337 | -1.17(-2.68%) |
Jan 14, 2016 | 43.82 | 43.92 | 43.35 | 43.70 | 4,890,812 | -0.17(-0.40%) |
Jan 13, 2016 | 44.33 | 44.56 | 43.67 | 43.87 | 4,915,220 | -0.38(-0.86%) |
Jan 12, 2016 | 43.49 | 44.36 | 43.40 | 44.25 | 3,858,378 | +0.71(+1.63%) |
Jan 11, 2016 | 43.35 | 43.89 | 43.18 | 43.54 | 5,871,075 | +0.35(+0.80%) |
Jan 08, 2016 | 43.40 | 43.77 | 43.08 | 43.20 | 5,549,524 | +0.11(+0.25%) |
Jan 07, 2016 | 42.55 | 43.30 | 42.48 | 43.09 | 5,606,794 | -0.07(-0.17%) |
Jan 06, 2016 | 42.72 | 43.67 | 42.54 | 43.16 | 6,583,638 | -0.03(-0.08%) |
Jan 05, 2016 | 43.19 | 43.30 | 42.12 | 43.20 | 6,396,132 | -0.55(-1.25%) |
Jan 04, 2016 | 43.31 | 43.87 | 43.27 | 43.74 | 4,319,257 | -0.31(-0.69%) |
Dec 31, 2015 | 44.18 | 44.05 | 44.05 | 44.05 | 2,831,620 | -0.37(-0.84%) |
Dec 30, 2015 | 44.28 | 44.64 | 44.17 | 44.42 | 1,857,549 | -0.10(-0.22%) |
Dec 29, 2015 | 44.40 | 44.64 | 44.21 | 44.52 | 2,363,147 | +0.31(+0.69%) |
Dec 28, 2015 | 44.40 | 44.50 | 43.95 | 44.21 | 1,835,072 | -0.34(-0.76%) |
Dec 24, 2015 | 44.51 | 44.55 | 44.55 | 44.55 | 1,161,560 | +0.12(+0.26%) |
Dec 23, 2015 | 44.44 | 44.60 | 44.32 | 44.44 | 2,605,014 | +0.17(+0.39%) |
Dec 22, 2015 | 43.96 | 44.31 | 43.70 | 44.26 | 3,300,287 | +0.35(+0.79%) |
Dec 21, 2015 | 43.75 | 44.06 | 43.45 | 43.92 | 3,648,909 | +0.51(+1.18%) |
Dec 18, 2015 | 43.49 | 43.64 | 42.99 | 43.40 | 8,923,660 | -0.27(-0.62%) |
Dec 17, 2015 | 44.30 | 44.33 | 43.33 | 43.68 | 5,924,550 | -0.80(-1.80%) |
Dec 16, 2015 | 44.49 | 44.95 | 44.21 | 44.48 | 6,884,915 | -0.08(-0.19%) |
Dec 15, 2015 | 43.92 | 44.60 | 43.83 | 44.56 | 5,989,010 | +1.02(+2.35%) |
Dec 14, 2015 | 43.36 | 43.70 | 43.07 | 43.54 | 5,437,750 | +0.16(+0.36%) |
Dec 11, 2015 | 43.61 | 44.40 | 43.26 | 43.38 | 5,523,658 | -0.74(-1.67%) |
Dec 10, 2015 | 43.83 | 44.63 | 43.67 | 44.11 | 10,174,317 | +0.33(+0.75%) |
Dec 09, 2015 | 43.21 | 43.83 | 43.04 | 43.78 | 10,291,890 | +0.33(+0.76%) |
Dec 08, 2015 | 42.21 | 43.95 | 41.81 | 43.45 | 11,874,098 | +0.67(+1.56%) |
Dec 07, 2015 | 42.55 | 42.95 | 42.27 | 42.78 | 9,207,418 | -0.20(-0.46%) |
Dec 04, 2015 | 42.52 | 43.08 | 42.39 | 42.98 | 9,320,081 | +0.46(+1.09%) |
Dec 03, 2015 | 41.92 | 42.81 | 41.92 | 42.52 | 11,842,026 | +0.74(+1.78%) |
Dec 02, 2015 | 41.94 | 42.26 | 41.66 | 41.78 | 6,009,209 | -0.06(-0.14%) |
Dec 01, 2015 | 41.48 | 41.94 | 41.34 | 41.83 | 6,804,751 | +0.54(+1.30%) |
Nov 30, 2015 | 41.89 | 41.93 | 40.96 | 41.30 | 8,530,633 | -0.45(-1.09%) |
Nov 27, 2015 | 41.25 | 41.84 | 41.07 | 41.75 | 3,692,797 | +0.70(+1.71%) |
Nov 25, 2015 | 40.47 | 41.05 | 41.05 | 41.05 | 10,279,637 | +0.63(+1.55%) |
Nov 24, 2015 | 39.68 | 40.96 | 39.61 | 40.42 | 17,476,566 | +0.82(+2.08%) |
Nov 23, 2015 | 37.22 | 39.76 | 37.04 | 39.60 | 21,589,394 | +3.66(+10.17%) |
Nov 20, 2015 | 36.60 | 36.86 | 35.76 | 35.94 | 6,943,257 | -0.67(-1.82%) |
Nov 19, 2015 | 37.23 | 37.34 | 36.01 | 36.61 | 5,406,334 | -0.53(-1.42%) |
Nov 18, 2015 | 36.27 | 37.21 | 36.19 | 37.14 | 5,709,248 | +0.96(+2.64%) |
Nov 17, 2015 | 36.41 | 36.73 | 36.03 | 36.18 | 5,136,842 | -0.21(-0.57%) |
Nov 16, 2015 | 35.38 | 36.44 | 35.33 | 36.39 | 3,549,653 | +0.90(+2.53%) |
Nov 13, 2015 | 35.96 | 35.97 | 35.32 | 35.49 | 4,148,321 | -0.42(-1.17%) |
Nov 12, 2015 | 36.71 | 36.72 | 35.74 | 35.91 | 4,371,052 | -0.99(-2.68%) |
Nov 11, 2015 | 37.40 | 37.46 | 36.84 | 36.90 | 2,149,901 | -0.35(-0.95%) |
Nov 10, 2015 | 37.05 | 37.37 | 36.88 | 37.25 | 3,062,722 | +0.16(+0.42%) |
Nov 09, 2015 | 37.18 | 37.37 | 36.84 | 37.10 | 2,326,858 | -0.37(-0.99%) |
Nov 06, 2015 | 37.46 | 37.58 | 36.92 | 37.47 | 2,587,827 | -0.08(-0.22%) |
Nov 05, 2015 | 37.31 | 37.62 | 37.04 | 37.55 | 3,383,898 | +0.37(+1.00%) |
Nov 04, 2015 | 37.57 | 38.20 | 37.02 | 37.18 | 3,638,592 | -0.16(-0.42%) |
Nov 03, 2015 | 36.83 | 37.34 | 36.69 | 37.34 | 4,347,928 | +0.46(+1.25%) |