Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 32.22 | 33.63 | 32.21 | 33.63 | 45,721,472 | +1.73(+5.42%) |
Jan 28, 2016 | 32.54 | 32.69 | 31.64 | 31.90 | 29,389,740 | -0.09(-0.30%) |
Jan 27, 2016 | 31.84 | 32.88 | 31.73 | 31.99 | 35,837,184 | +0.05(+0.15%) |
Jan 26, 2016 | 31.23 | 32.17 | 31.16 | 31.94 | 29,802,546 | +0.75(+2.40%) |
Jan 25, 2016 | 32.19 | 32.31 | 31.12 | 31.20 | 40,460,168 | -1.19(-3.68%) |
Jan 22, 2016 | 32.38 | 32.62 | 32.20 | 32.39 | 38,271,832 | +0.72(+2.27%) |
Jan 21, 2016 | 31.95 | 32.65 | 31.57 | 31.67 | 44,311,560 | -0.27(-0.84%) |
Jan 20, 2016 | 31.96 | 32.36 | 31.11 | 31.94 | 63,257,864 | -1.14(-3.46%) |
Jan 19, 2016 | 33.80 | 34.01 | 32.86 | 33.08 | 49,455,880 | -0.42(-1.25%) |
Jan 15, 2016 | 33.53 | 33.50 | 33.50 | 33.50 | 66,500,384 | -2.30(-6.41%) |
Jan 14, 2016 | 35.83 | 36.14 | 35.15 | 35.79 | 38,183,876 | +0.15(+0.42%) |
Jan 13, 2016 | 37.32 | 37.34 | 35.47 | 35.64 | 35,381,496 | -1.33(-3.60%) |
Jan 12, 2016 | 37.46 | 37.47 | 36.50 | 36.98 | 33,353,950 | +0.02(+0.06%) |
Jan 11, 2016 | 36.72 | 37.06 | 36.23 | 36.95 | 33,323,530 | +0.57(+1.56%) |
Jan 08, 2016 | 38.44 | 38.44 | 36.31 | 36.39 | 38,849,720 | -1.13(-3.01%) |
Jan 07, 2016 | 38.70 | 38.95 | 37.47 | 37.51 | 48,040,356 | -2.02(-5.11%) |
Jan 06, 2016 | 39.52 | 39.90 | 39.25 | 39.53 | 28,525,670 | -0.58(-1.45%) |
Jan 05, 2016 | 40.65 | 40.70 | 39.76 | 40.12 | 22,070,186 | -0.21(-0.53%) |
Jan 04, 2016 | 40.03 | 40.38 | 39.59 | 40.33 | 29,715,904 | -0.49(-1.20%) |
Dec 31, 2015 | 41.07 | 40.82 | 40.82 | 40.82 | 14,303,276 | -0.43(-1.05%) |
Dec 30, 2015 | 41.68 | 41.76 | 41.21 | 41.25 | 11,110,068 | -0.54(-1.28%) |
Dec 29, 2015 | 41.61 | 41.98 | 41.60 | 41.79 | 12,871,571 | +0.47(+1.15%) |
Dec 28, 2015 | 41.46 | 41.46 | 40.98 | 41.32 | 11,106,654 | -0.26(-0.63%) |
Dec 24, 2015 | 41.39 | 41.58 | 41.58 | 41.58 | 5,922,234 | +0.06(+0.15%) |
Dec 23, 2015 | 41.25 | 41.52 | 41.08 | 41.51 | 18,952,524 | +0.49(+1.19%) |
Dec 22, 2015 | 41.01 | 41.12 | 40.53 | 41.02 | 16,787,368 | +0.17(+0.42%) |
Dec 21, 2015 | 40.79 | 40.95 | 40.29 | 40.85 | 21,460,016 | +0.46(+1.13%) |
Dec 18, 2015 | 41.38 | 41.55 | 40.35 | 40.39 | 32,341,570 | -1.29(-3.08%) |
Dec 17, 2015 | 42.60 | 42.75 | 41.58 | 41.68 | 21,771,702 | -0.84(-1.97%) |
Dec 16, 2015 | 41.84 | 42.60 | 41.25 | 42.51 | 33,011,464 | +1.09(+2.63%) |
Dec 15, 2015 | 40.90 | 41.65 | 40.90 | 41.43 | 27,431,030 | +1.12(+2.78%) |
Dec 14, 2015 | 40.34 | 40.80 | 39.83 | 40.31 | 27,353,592 | -0.01(-0.02%) |
Dec 11, 2015 | 40.97 | 41.18 | 39.97 | 40.31 | 30,546,152 | -1.21(-2.93%) |
Dec 10, 2015 | 41.72 | 41.99 | 41.15 | 41.53 | 20,705,838 | -0.13(-0.30%) |
Dec 09, 2015 | 41.84 | 42.44 | 41.26 | 41.65 | 25,234,200 | -0.46(-1.09%) |
Dec 08, 2015 | 42.47 | 42.60 | 41.95 | 42.11 | 18,739,080 | -0.80(-1.86%) |
Dec 07, 2015 | 43.20 | 43.29 | 42.52 | 42.91 | 19,113,184 | -0.54(-1.25%) |
Dec 04, 2015 | 42.32 | 43.64 | 42.24 | 43.45 | 27,212,560 | +1.25(+2.95%) |
Dec 03, 2015 | 42.92 | 43.07 | 42.08 | 42.21 | 25,029,668 | -0.50(-1.16%) |
Dec 02, 2015 | 43.37 | 43.40 | 42.62 | 42.70 | 19,383,148 | -0.58(-1.35%) |
Dec 01, 2015 | 42.91 | 43.31 | 42.79 | 43.29 | 15,030,034 | +0.62(+1.46%) |
Nov 30, 2015 | 42.86 | 42.96 | 42.57 | 42.66 | 18,510,718 | -0.09(-0.22%) |
Nov 27, 2015 | 42.64 | 42.88 | 42.37 | 42.76 | 6,951,997 | +0.10(+0.24%) |
Nov 25, 2015 | 42.82 | 42.66 | 42.66 | 42.66 | 12,499,931 | -0.08(-0.18%) |
Nov 24, 2015 | 42.44 | 43.00 | 42.36 | 42.73 | 16,418,625 | -0.08(-0.18%) |
Nov 23, 2015 | 43.12 | 43.26 | 42.71 | 42.81 | 18,442,560 | -0.37(-0.86%) |
Nov 20, 2015 | 43.67 | 43.43 | 43.07 | 43.18 | 18,885,402 | -0.24(-0.56%) |
Nov 19, 2015 | 43.29 | 43.61 | 43.18 | 43.43 | 15,211,274 | +0.06(+0.15%) |
Nov 18, 2015 | 42.47 | 43.40 | 42.40 | 43.37 | 24,213,920 | +1.18(+2.79%) |
Nov 17, 2015 | 42.51 | 42.77 | 41.99 | 42.19 | 18,818,526 | -0.16(-0.37%) |
Nov 16, 2015 | 41.77 | 42.35 | 41.40 | 42.35 | 18,940,210 | +0.41(+0.98%) |
Nov 13, 2015 | 41.94 | 42.26 | 41.54 | 41.94 | 21,335,870 | -0.23(-0.54%) |
Nov 12, 2015 | 43.00 | 43.00 | 42.16 | 42.17 | 22,475,414 | -1.14(-2.62%) |
Nov 11, 2015 | 44.27 | 44.28 | 43.21 | 43.30 | 20,070,980 | -0.71(-1.61%) |
Nov 10, 2015 | 43.80 | 44.30 | 43.38 | 44.01 | 22,380,422 | +0.07(+0.16%) |
Nov 09, 2015 | 44.11 | 44.30 | 43.44 | 43.94 | 25,253,318 | -0.13(-0.29%) |
Nov 06, 2015 | 43.99 | 44.53 | 43.77 | 44.07 | 27,453,826 | +1.36(+3.18%) |
Nov 05, 2015 | 42.42 | 42.91 | 42.40 | 42.71 | 17,283,384 | +0.25(+0.59%) |
Nov 04, 2015 | 42.88 | 42.99 | 42.32 | 42.46 | 21,532,116 | -0.26(-0.61%) |
Nov 03, 2015 | 42.25 | 42.90 | 42.21 | 42.72 | 17,136,960 | +0.26(+0.61%) |