Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 43.93 | 44.40 | 43.84 | 44.23 | 2,399,178 | +0.53(+1.22%) |
Jan 28, 2016 | 43.38 | 44.04 | 43.05 | 43.70 | 1,652,551 | +0.57(+1.33%) |
Jan 27, 2016 | 43.27 | 43.58 | 42.91 | 43.13 | 2,079,951 | -0.12(-0.27%) |
Jan 26, 2016 | 42.83 | 43.26 | 42.74 | 43.24 | 2,063,022 | +0.42(+0.99%) |
Jan 25, 2016 | 42.90 | 43.16 | 42.65 | 42.82 | 2,542,572 | -0.03(-0.07%) |
Jan 22, 2016 | 42.69 | 42.91 | 42.38 | 42.85 | 2,499,113 | +0.44(+1.04%) |
Jan 21, 2016 | 42.43 | 42.77 | 41.94 | 42.41 | 3,081,097 | -0.01(-0.02%) |
Jan 20, 2016 | 42.12 | 42.68 | 41.51 | 42.42 | 3,291,637 | -0.18(-0.42%) |
Jan 19, 2016 | 42.37 | 42.75 | 42.13 | 42.60 | 3,445,447 | +1.05(+2.53%) |
Jan 15, 2016 | 40.73 | 41.55 | 41.55 | 41.55 | 4,601,048 | -0.39(-0.93%) |
Jan 14, 2016 | 41.44 | 42.21 | 41.31 | 41.94 | 2,360,128 | +0.55(+1.33%) |
Jan 13, 2016 | 41.89 | 43.13 | 41.28 | 41.39 | 4,997,949 | -0.54(-1.29%) |
Jan 12, 2016 | 40.67 | 41.98 | 40.50 | 41.93 | 4,431,700 | +1.63(+4.05%) |
Jan 11, 2016 | 40.15 | 40.45 | 40.04 | 40.30 | 2,872,482 | +0.23(+0.57%) |
Jan 08, 2016 | 40.14 | 40.41 | 39.92 | 40.08 | 3,290,062 | +0.23(+0.57%) |
Jan 07, 2016 | 39.90 | 40.22 | 39.63 | 39.85 | 3,626,188 | -0.49(-1.22%) |
Jan 06, 2016 | 40.08 | 40.53 | 39.87 | 40.34 | 3,409,658 | -0.07(-0.17%) |
Jan 05, 2016 | 40.40 | 40.67 | 40.01 | 40.41 | 3,564,125 | +0.15(+0.37%) |
Jan 04, 2016 | 40.47 | 40.47 | 39.88 | 40.26 | 2,813,480 | -0.69(-1.69%) |
Dec 31, 2015 | 41.35 | 40.96 | 40.96 | 40.96 | 1,201,086 | -0.51(-1.24%) |
Dec 30, 2015 | 41.89 | 42.01 | 41.37 | 41.47 | 1,272,695 | -0.37(-0.88%) |
Dec 29, 2015 | 41.98 | 42.16 | 41.79 | 41.84 | 1,389,839 | +0.07(+0.17%) |
Dec 28, 2015 | 41.24 | 41.82 | 41.23 | 41.77 | 1,746,087 | +0.21(+0.51%) |
Dec 24, 2015 | 41.72 | 41.56 | 41.56 | 41.56 | 395,828 | -0.19(-0.47%) |
Dec 23, 2015 | 41.58 | 41.80 | 41.39 | 41.75 | 1,064,209 | +0.33(+0.79%) |
Dec 22, 2015 | 41.14 | 41.46 | 40.61 | 41.42 | 1,342,720 | +0.38(+0.93%) |
Dec 21, 2015 | 40.97 | 41.10 | 40.71 | 41.04 | 1,315,800 | +0.35(+0.86%) |
Dec 18, 2015 | 41.31 | 41.33 | 40.63 | 40.69 | 2,909,266 | -0.72(-1.75%) |
Dec 17, 2015 | 41.74 | 41.93 | 41.17 | 41.42 | 1,449,012 | -0.45(-1.08%) |
Dec 16, 2015 | 41.77 | 42.04 | 41.34 | 41.87 | 2,449,197 | +0.40(+0.96%) |
Dec 15, 2015 | 41.61 | 41.86 | 41.21 | 41.47 | 2,197,344 | -0.03(-0.08%) |
Dec 14, 2015 | 41.35 | 41.59 | 41.18 | 41.50 | 3,589,131 | +0.20(+0.49%) |
Dec 11, 2015 | 41.38 | 41.55 | 41.06 | 41.30 | 2,003,024 | -0.51(-1.21%) |
Dec 10, 2015 | 41.66 | 42.60 | 41.35 | 41.81 | 2,677,175 | +0.09(+0.21%) |
Dec 09, 2015 | 41.64 | 42.93 | 41.29 | 41.72 | 3,395,295 | +0.03(+0.07%) |
Dec 08, 2015 | 41.08 | 41.74 | 40.91 | 41.69 | 2,986,690 | +0.29(+0.70%) |
Dec 07, 2015 | 41.42 | 41.63 | 41.07 | 41.40 | 3,118,934 | +0.00(+0.00%) |
Dec 04, 2015 | 41.03 | 41.68 | 40.95 | 41.40 | 3,997,831 | +0.53(+1.30%) |
Dec 03, 2015 | 41.09 | 41.89 | 40.68 | 40.87 | 4,963,248 | -0.19(-0.47%) |
Dec 02, 2015 | 41.24 | 41.29 | 40.54 | 41.07 | 3,613,078 | -0.09(-0.23%) |
Dec 01, 2015 | 41.35 | 42.01 | 40.89 | 41.16 | 4,821,382 | +0.44(+1.09%) |
Nov 30, 2015 | 41.45 | 41.58 | 40.56 | 40.71 | 3,858,310 | -0.67(-1.62%) |
Nov 27, 2015 | 41.00 | 41.54 | 40.99 | 41.38 | 1,921,713 | +0.45(+1.10%) |
Nov 25, 2015 | 40.11 | 40.93 | 40.93 | 40.93 | 3,353,830 | +0.93(+2.32%) |
Nov 24, 2015 | 40.30 | 40.90 | 39.69 | 40.01 | 4,689,730 | +1.20(+3.09%) |
Nov 23, 2015 | 38.33 | 38.91 | 38.24 | 38.81 | 2,705,359 | +0.76(+1.99%) |
Nov 20, 2015 | 38.74 | 38.75 | 37.99 | 38.05 | 2,276,711 | -0.51(-1.31%) |
Nov 19, 2015 | 38.25 | 38.71 | 38.17 | 38.56 | 2,591,601 | +0.34(+0.88%) |
Nov 18, 2015 | 37.51 | 38.24 | 37.39 | 38.22 | 2,564,213 | +0.78(+2.08%) |
Nov 17, 2015 | 37.94 | 37.99 | 37.35 | 37.44 | 1,576,257 | -0.50(-1.31%) |
Nov 16, 2015 | 37.35 | 37.96 | 37.23 | 37.94 | 1,414,471 | +0.55(+1.48%) |
Nov 13, 2015 | 37.32 | 37.78 | 37.25 | 37.39 | 2,266,719 | -0.26(-0.68%) |
Nov 12, 2015 | 37.82 | 38.07 | 37.50 | 37.64 | 2,295,934 | -0.44(-1.17%) |
Nov 11, 2015 | 37.64 | 38.38 | 37.64 | 38.09 | 1,969,670 | +0.44(+1.18%) |
Nov 10, 2015 | 37.88 | 38.14 | 37.57 | 37.64 | 2,037,070 | -0.29(-0.76%) |
Nov 09, 2015 | 37.88 | 38.05 | 37.57 | 37.93 | 2,052,071 | -0.08(-0.20%) |
Nov 06, 2015 | 38.95 | 39.02 | 37.63 | 38.01 | 2,708,376 | -1.27(-3.23%) |
Nov 05, 2015 | 39.26 | 39.31 | 38.82 | 39.28 | 1,516,646 | -0.03(-0.08%) |
Nov 04, 2015 | 39.26 | 39.40 | 38.97 | 39.31 | 1,422,614 | +0.16(+0.42%) |
Nov 03, 2015 | 39.36 | 39.55 | 38.74 | 39.15 | 1,640,040 | -0.40(-1.01%) |