Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 37.26 | 39.98 | 37.18 | 39.60 | 2,477,020 | +2.93(+7.99%) |
Jan 28, 2016 | 37.09 | 37.71 | 36.13 | 36.67 | 1,878,995 | -0.35(-0.95%) |
Jan 27, 2016 | 39.31 | 39.42 | 36.80 | 37.02 | 2,320,945 | -2.74(-6.89%) |
Jan 26, 2016 | 40.20 | 40.50 | 39.02 | 39.76 | 1,498,206 | +0.00(+0.00%) |
Jan 25, 2016 | 40.77 | 40.81 | 39.48 | 39.76 | 1,363,342 | -1.30(-3.17%) |
Jan 22, 2016 | 38.81 | 41.15 | 38.26 | 41.06 | 2,804,693 | +3.22(+8.51%) |
Jan 21, 2016 | 37.45 | 38.40 | 36.60 | 37.84 | 1,363,049 | +0.79(+2.13%) |
Jan 20, 2016 | 35.54 | 37.94 | 35.31 | 37.05 | 1,884,686 | +0.76(+2.09%) |
Jan 19, 2016 | 37.21 | 37.48 | 35.72 | 36.29 | 1,987,039 | -0.31(-0.85%) |
Jan 15, 2016 | 37.92 | 36.60 | 36.60 | 36.60 | 3,559,500 | -2.82(-7.15%) |
Jan 14, 2016 | 40.56 | 40.64 | 38.96 | 39.42 | 2,223,156 | -0.97(-2.40%) |
Jan 13, 2016 | 40.74 | 42.25 | 38.90 | 40.39 | 5,784,922 | -4.39(-9.80%) |
Jan 12, 2016 | 44.37 | 45.77 | 44.01 | 44.78 | 1,318,062 | +0.56(+1.27%) |
Jan 11, 2016 | 44.66 | 44.86 | 42.80 | 44.22 | 2,159,845 | -0.27(-0.61%) |
Jan 08, 2016 | 43.05 | 45.32 | 42.40 | 44.49 | 7,724,413 | -1.15(-2.52%) |
Jan 07, 2016 | 44.50 | 47.11 | 44.11 | 45.64 | 3,584,143 | +1.02(+2.29%) |
Jan 06, 2016 | 46.66 | 46.69 | 44.16 | 44.62 | 2,644,334 | -2.91(-6.12%) |
Jan 05, 2016 | 50.76 | 50.97 | 47.36 | 47.53 | 1,610,930 | -3.19(-6.29%) |
Jan 04, 2016 | 49.68 | 50.80 | 48.72 | 50.72 | 1,544,110 | -0.18(-0.35%) |
Dec 31, 2015 | 51.41 | 50.90 | 50.90 | 50.90 | 1,540,000 | -0.76(-1.47%) |
Dec 30, 2015 | 52.96 | 53.28 | 51.60 | 51.66 | 975,414 | -1.33(-2.51%) |
Dec 29, 2015 | 53.18 | 53.72 | 51.40 | 52.99 | 1,134,506 | +0.10(+0.19%) |
Dec 28, 2015 | 54.00 | 54.09 | 52.03 | 52.89 | 978,632 | -1.32(-2.43%) |
Dec 24, 2015 | 54.29 | 54.21 | 54.21 | 54.21 | 482,600 | -0.20(-0.37%) |
Dec 23, 2015 | 52.59 | 54.79 | 52.26 | 54.41 | 1,065,063 | +2.00(+3.82%) |
Dec 22, 2015 | 53.50 | 53.70 | 51.63 | 52.41 | 883,523 | -0.94(-1.76%) |
Dec 21, 2015 | 51.87 | 53.40 | 50.14 | 53.35 | 1,370,169 | +1.72(+3.33%) |
Dec 18, 2015 | 52.50 | 53.27 | 51.32 | 51.63 | 2,146,970 | -1.12(-2.12%) |
Dec 17, 2015 | 53.47 | 54.09 | 52.11 | 52.75 | 869,707 | -0.48(-0.90%) |
Dec 16, 2015 | 52.23 | 53.61 | 50.21 | 53.23 | 2,403,606 | +1.54(+2.98%) |
Dec 15, 2015 | 52.40 | 53.23 | 50.56 | 51.69 | 1,876,245 | -0.79(-1.51%) |
Dec 14, 2015 | 56.06 | 56.49 | 52.11 | 52.48 | 1,912,453 | -3.71(-6.60%) |
Dec 11, 2015 | 56.67 | 57.65 | 55.96 | 56.19 | 1,231,036 | -1.31(-2.28%) |
Dec 10, 2015 | 56.20 | 57.97 | 55.88 | 57.50 | 1,268,237 | +1.35(+2.40%) |
Dec 09, 2015 | 57.03 | 57.52 | 54.86 | 56.15 | 1,421,859 | -1.13(-1.97%) |
Dec 08, 2015 | 57.00 | 57.64 | 56.02 | 57.28 | 914,141 | -0.35(-0.61%) |
Dec 07, 2015 | 59.28 | 59.40 | 57.45 | 57.63 | 1,131,746 | -1.91(-3.21%) |
Dec 04, 2015 | 58.05 | 59.95 | 57.77 | 59.54 | 1,233,528 | +1.45(+2.50%) |
Dec 03, 2015 | 59.30 | 60.00 | 57.87 | 58.09 | 1,523,158 | -0.39(-0.67%) |
Dec 02, 2015 | 58.10 | 59.43 | 57.86 | 58.48 | 1,216,909 | +0.44(+0.76%) |
Dec 01, 2015 | 58.31 | 59.79 | 57.25 | 58.04 | 1,989,408 | -0.03(-0.05%) |
Nov 30, 2015 | 57.65 | 58.43 | 56.82 | 58.07 | 1,486,109 | +0.56(+0.97%) |
Nov 27, 2015 | 57.43 | 57.73 | 56.51 | 57.51 | 1,870,758 | +0.17(+0.30%) |
Nov 25, 2015 | 55.65 | 57.34 | 57.34 | 57.34 | 1,741,000 | +1.59(+2.85%) |
Nov 24, 2015 | 54.55 | 56.12 | 54.07 | 55.75 | 2,246,714 | +0.90(+1.64%) |
Nov 23, 2015 | 54.65 | 55.36 | 54.06 | 54.85 | 1,871,257 | +0.07(+0.13%) |
Nov 20, 2015 | 55.94 | 56.10 | 54.53 | 54.78 | 1,817,858 | -0.99(-1.78%) |
Nov 19, 2015 | 56.55 | 57.28 | 54.67 | 55.77 | 1,744,264 | -0.57(-1.01%) |
Nov 18, 2015 | 55.20 | 56.96 | 54.27 | 56.34 | 2,797,339 | +1.60(+2.92%) |
Nov 17, 2015 | 52.00 | 55.04 | 51.99 | 54.74 | 2,730,312 | +2.90(+5.59%) |
Nov 16, 2015 | 50.67 | 51.98 | 50.56 | 51.84 | 1,972,234 | +0.84(+1.65%) |
Nov 13, 2015 | 50.48 | 52.03 | 50.28 | 51.00 | 1,667,880 | +0.03(+0.06%) |
Nov 12, 2015 | 51.74 | 52.18 | 50.09 | 50.97 | 1,964,177 | -1.23(-2.36%) |
Nov 11, 2015 | 52.33 | 52.92 | 51.57 | 52.20 | 1,123,264 | -0.09(-0.17%) |
Nov 10, 2015 | 52.00 | 52.98 | 51.30 | 52.29 | 2,671,735 | -1.80(-3.33%) |
Nov 09, 2015 | 55.17 | 55.18 | 53.08 | 54.09 | 1,768,709 | -1.46(-2.63%) |
Nov 06, 2015 | 50.60 | 55.83 | 50.51 | 55.55 | 5,236,970 | +10.47(+23.23%) |
Nov 05, 2015 | 46.79 | 46.86 | 44.41 | 45.08 | 2,522,722 | -1.49(-3.20%) |
Nov 04, 2015 | 45.86 | 47.05 | 45.27 | 46.57 | 1,717,710 | +0.86(+1.88%) |
Nov 03, 2015 | 44.94 | 46.28 | 44.60 | 45.71 | 3,059,139 | +0.44(+0.97%) |