Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 31.64 | 33.03 | 31.62 | 33.02 | 46,562,412 | +1.70(+5.42%) |
Jan 28, 2016 | 31.95 | 32.10 | 31.07 | 31.32 | 29,930,296 | -0.09(-0.30%) |
Jan 27, 2016 | 31.27 | 32.29 | 31.15 | 31.41 | 36,496,328 | +0.05(+0.15%) |
Jan 26, 2016 | 30.67 | 31.59 | 30.59 | 31.37 | 30,350,696 | +0.74(+2.40%) |
Jan 25, 2016 | 31.61 | 31.72 | 30.55 | 30.63 | 41,204,344 | -1.17(-3.68%) |
Jan 22, 2016 | 31.79 | 32.03 | 31.62 | 31.80 | 38,975,756 | +0.70(+2.27%) |
Jan 21, 2016 | 31.38 | 32.06 | 31.00 | 31.10 | 45,126,572 | -0.26(-0.84%) |
Jan 20, 2016 | 31.38 | 31.77 | 30.55 | 31.36 | 64,421,352 | -1.12(-3.46%) |
Jan 19, 2016 | 33.19 | 33.40 | 32.27 | 32.48 | 50,365,508 | -0.41(-1.25%) |
Jan 15, 2016 | 32.92 | 32.89 | 32.89 | 32.89 | 67,723,504 | -2.25(-6.41%) |
Jan 14, 2016 | 35.18 | 35.48 | 34.52 | 35.15 | 38,886,184 | +0.15(+0.42%) |
Jan 13, 2016 | 36.65 | 36.67 | 34.83 | 35.00 | 36,032,260 | -1.31(-3.61%) |
Jan 12, 2016 | 36.79 | 36.79 | 35.84 | 36.31 | 33,967,420 | +0.02(+0.06%) |
Jan 11, 2016 | 36.06 | 36.39 | 35.57 | 36.29 | 33,936,440 | +0.56(+1.56%) |
Jan 08, 2016 | 37.74 | 37.75 | 35.65 | 35.73 | 39,564,272 | -1.11(-3.01%) |
Jan 07, 2016 | 38.01 | 38.25 | 36.79 | 36.84 | 48,923,948 | -1.98(-5.11%) |
Jan 06, 2016 | 38.80 | 39.17 | 38.54 | 38.82 | 29,050,336 | -0.57(-1.45%) |
Jan 05, 2016 | 39.92 | 39.96 | 39.04 | 39.39 | 22,476,118 | -0.21(-0.53%) |
Jan 04, 2016 | 39.31 | 39.65 | 38.87 | 39.60 | 30,262,460 | -0.48(-1.20%) |
Dec 31, 2015 | 40.33 | 40.08 | 40.08 | 40.08 | 14,566,353 | -0.43(-1.05%) |
Dec 30, 2015 | 40.93 | 41.00 | 40.47 | 40.51 | 11,314,413 | -0.53(-1.28%) |
Dec 29, 2015 | 40.86 | 41.22 | 40.85 | 41.03 | 13,108,315 | +0.46(+1.15%) |
Dec 28, 2015 | 40.72 | 40.72 | 40.24 | 40.57 | 11,310,936 | -0.26(-0.63%) |
Dec 24, 2015 | 40.65 | 40.82 | 40.82 | 40.82 | 6,031,160 | +0.06(+0.15%) |
Dec 23, 2015 | 40.51 | 40.77 | 40.34 | 40.76 | 19,301,114 | +0.48(+1.19%) |
Dec 22, 2015 | 40.27 | 40.38 | 39.80 | 40.28 | 17,096,134 | +0.17(+0.42%) |
Dec 21, 2015 | 40.05 | 40.21 | 39.56 | 40.11 | 21,854,724 | +0.45(+1.13%) |
Dec 18, 2015 | 40.63 | 40.80 | 39.62 | 39.66 | 32,936,422 | -1.26(-3.08%) |
Dec 17, 2015 | 41.83 | 41.98 | 40.82 | 40.93 | 22,172,142 | -0.82(-1.97%) |
Dec 16, 2015 | 41.08 | 41.83 | 40.51 | 41.75 | 33,618,636 | +1.07(+2.63%) |
Dec 15, 2015 | 40.16 | 40.89 | 40.16 | 40.68 | 27,935,562 | +1.10(+2.78%) |
Dec 14, 2015 | 39.61 | 40.07 | 39.11 | 39.58 | 27,856,700 | -0.01(-0.02%) |
Dec 11, 2015 | 40.23 | 40.44 | 39.24 | 39.59 | 31,107,980 | -1.19(-2.92%) |
Dec 10, 2015 | 40.96 | 41.23 | 40.41 | 40.78 | 21,086,674 | -0.12(-0.30%) |
Dec 09, 2015 | 41.09 | 41.68 | 40.51 | 40.90 | 25,698,326 | -0.45(-1.09%) |
Dec 08, 2015 | 41.70 | 41.83 | 41.19 | 41.35 | 19,083,742 | -0.78(-1.86%) |
Dec 07, 2015 | 42.42 | 42.51 | 41.75 | 42.13 | 19,464,728 | -0.53(-1.25%) |
Dec 04, 2015 | 41.56 | 42.85 | 41.48 | 42.67 | 27,713,074 | +1.22(+2.95%) |
Dec 03, 2015 | 42.15 | 42.29 | 41.32 | 41.44 | 25,490,032 | -0.49(-1.16%) |
Dec 02, 2015 | 42.59 | 42.61 | 41.85 | 41.93 | 19,739,656 | -0.57(-1.35%) |
Dec 01, 2015 | 42.13 | 42.53 | 42.02 | 42.51 | 15,306,478 | +0.61(+1.46%) |
Nov 30, 2015 | 42.09 | 42.18 | 41.80 | 41.89 | 18,851,182 | -0.09(-0.22%) |
Nov 27, 2015 | 41.87 | 42.11 | 41.61 | 41.99 | 7,079,863 | +0.10(+0.24%) |
Nov 25, 2015 | 42.05 | 41.89 | 41.89 | 41.89 | 12,729,839 | -0.08(-0.18%) |
Nov 24, 2015 | 41.68 | 42.22 | 41.60 | 41.96 | 16,720,609 | -0.08(-0.18%) |
Nov 23, 2015 | 42.34 | 42.47 | 41.94 | 42.04 | 18,781,770 | -0.36(-0.86%) |
Nov 20, 2015 | 42.88 | 42.64 | 42.30 | 42.40 | 19,232,756 | -0.24(-0.56%) |
Nov 19, 2015 | 42.51 | 42.83 | 42.40 | 42.64 | 15,491,051 | +0.06(+0.15%) |
Nov 18, 2015 | 41.71 | 42.62 | 41.64 | 42.58 | 24,659,282 | +1.15(+2.79%) |
Nov 17, 2015 | 41.74 | 41.99 | 41.23 | 41.43 | 19,164,650 | -0.15(-0.37%) |
Nov 16, 2015 | 41.02 | 41.58 | 40.65 | 41.58 | 19,288,572 | +0.40(+0.98%) |
Nov 13, 2015 | 41.18 | 41.49 | 40.79 | 41.18 | 21,728,296 | -0.22(-0.54%) |
Nov 12, 2015 | 42.23 | 42.23 | 41.40 | 41.41 | 22,888,798 | -1.12(-2.62%) |
Nov 11, 2015 | 43.47 | 43.48 | 42.43 | 42.52 | 20,440,140 | -0.70(-1.61%) |
Nov 10, 2015 | 43.01 | 43.50 | 42.60 | 43.22 | 22,792,060 | +0.07(+0.16%) |
Nov 09, 2015 | 43.31 | 43.50 | 42.65 | 43.15 | 25,717,796 | -0.12(-0.29%) |
Nov 06, 2015 | 43.19 | 43.73 | 42.98 | 43.27 | 27,958,778 | +1.33(+3.18%) |
Nov 05, 2015 | 41.65 | 42.13 | 41.63 | 41.94 | 17,601,274 | +0.25(+0.59%) |
Nov 04, 2015 | 42.11 | 42.21 | 41.56 | 41.69 | 21,928,152 | -0.26(-0.61%) |
Nov 03, 2015 | 41.48 | 42.13 | 41.45 | 41.95 | 17,452,156 | +0.26(+0.61%) |