Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 40.83 | 41.64 | 40.80 | 41.64 | 1,155,365 | +0.75(+1.83%) |
Jan 28, 2016 | 41.36 | 41.38 | 40.56 | 40.89 | 1,281,617 | -0.69(-1.66%) |
Jan 27, 2016 | 42.05 | 42.10 | 41.19 | 41.58 | 2,741,032 | -0.17(-0.41%) |
Jan 26, 2016 | 41.48 | 41.82 | 41.30 | 41.75 | 1,438,004 | +0.66(+1.61%) |
Jan 25, 2016 | 41.15 | 41.59 | 41.01 | 41.09 | 1,502,012 | -0.35(-0.84%) |
Jan 22, 2016 | 41.26 | 41.47 | 41.06 | 41.44 | 1,267,399 | +1.10(+2.73%) |
Jan 21, 2016 | 40.33 | 40.60 | 39.89 | 40.34 | 1,699,990 | +0.01(+0.02%) |
Jan 20, 2016 | 39.89 | 40.60 | 39.35 | 40.33 | 2,311,395 | -0.04(-0.10%) |
Jan 19, 2016 | 40.73 | 40.87 | 40.09 | 40.37 | 4,146,014 | +1.76(+4.56%) |
Jan 15, 2016 | 39.24 | 38.61 | 38.61 | 38.61 | 2,320,400 | -1.43(-3.57%) |
Jan 14, 2016 | 39.64 | 40.30 | 39.48 | 40.04 | 1,810,527 | +0.42(+1.06%) |
Jan 13, 2016 | 40.68 | 40.74 | 39.47 | 39.62 | 2,061,455 | -0.87(-2.15%) |
Jan 12, 2016 | 40.59 | 40.72 | 40.06 | 40.49 | 1,668,866 | +0.49(+1.23%) |
Jan 11, 2016 | 40.77 | 40.78 | 39.78 | 40.00 | 2,965,881 | -0.40(-0.99%) |
Jan 08, 2016 | 41.32 | 41.40 | 40.31 | 40.40 | 2,443,461 | -0.87(-2.11%) |
Jan 07, 2016 | 41.39 | 41.89 | 41.16 | 41.27 | 2,611,449 | -0.52(-1.24%) |
Jan 06, 2016 | 41.38 | 41.89 | 41.35 | 41.79 | 3,470,064 | -0.46(-1.09%) |
Jan 05, 2016 | 42.07 | 42.34 | 41.96 | 42.25 | 1,070,734 | +0.05(+0.12%) |
Jan 04, 2016 | 42.28 | 42.32 | 41.52 | 42.20 | 1,661,870 | -0.45(-1.06%) |
Dec 31, 2015 | 42.85 | 42.65 | 42.65 | 42.65 | 940,700 | -0.76(-1.75%) |
Dec 30, 2015 | 43.62 | 43.67 | 43.31 | 43.41 | 716,970 | -0.39(-0.89%) |
Dec 29, 2015 | 43.61 | 43.92 | 43.53 | 43.80 | 1,562,980 | +0.72(+1.67%) |
Dec 28, 2015 | 43.16 | 43.26 | 42.94 | 43.08 | 1,009,958 | -0.07(-0.16%) |
Dec 24, 2015 | 43.31 | 43.15 | 43.15 | 43.15 | 509,800 | -0.63(-1.44%) |
Dec 23, 2015 | 43.25 | 43.78 | 43.23 | 43.78 | 1,507,229 | +0.98(+2.29%) |
Dec 22, 2015 | 42.65 | 42.90 | 42.43 | 42.80 | 1,079,250 | +0.29(+0.68%) |
Dec 21, 2015 | 43.24 | 43.28 | 42.40 | 42.51 | 1,537,957 | -0.13(-0.30%) |
Dec 18, 2015 | 42.61 | 42.80 | 42.44 | 42.64 | 1,606,525 | -0.30(-0.70%) |
Dec 17, 2015 | 43.35 | 43.36 | 42.75 | 42.94 | 1,111,487 | -0.69(-1.58%) |
Dec 16, 2015 | 43.33 | 43.75 | 43.00 | 43.63 | 1,615,433 | +0.69(+1.61%) |
Dec 15, 2015 | 42.93 | 43.17 | 42.79 | 42.94 | 2,396,043 | +1.43(+3.44%) |
Dec 14, 2015 | 42.01 | 42.06 | 41.13 | 41.51 | 1,798,555 | -0.34(-0.81%) |
Dec 11, 2015 | 42.00 | 42.11 | 41.70 | 41.85 | 1,601,080 | +0.00(+0.00%) |
Dec 10, 2015 | 41.95 | 42.28 | 41.80 | 41.85 | 1,319,808 | -0.39(-0.92%) |
Dec 09, 2015 | 42.42 | 42.73 | 42.00 | 42.24 | 1,257,384 | -0.53(-1.24%) |
Dec 08, 2015 | 42.73 | 42.96 | 42.57 | 42.77 | 1,261,063 | -0.59(-1.36%) |
Dec 07, 2015 | 43.85 | 43.90 | 43.27 | 43.36 | 916,995 | +0.01(+0.02%) |
Dec 04, 2015 | 42.63 | 43.42 | 42.61 | 43.35 | 1,173,891 | +0.23(+0.53%) |
Dec 03, 2015 | 43.86 | 43.88 | 43.01 | 43.12 | 1,226,003 | -0.75(-1.71%) |
Dec 02, 2015 | 44.22 | 44.39 | 43.66 | 43.87 | 1,337,735 | -0.18(-0.41%) |
Dec 01, 2015 | 44.51 | 44.63 | 43.90 | 44.05 | 1,902,587 | -0.17(-0.38%) |
Nov 30, 2015 | 44.65 | 44.76 | 44.18 | 44.22 | 1,812,103 | -0.09(-0.20%) |
Nov 27, 2015 | 44.44 | 44.51 | 44.26 | 44.31 | 707,968 | +0.06(+0.14%) |
Nov 25, 2015 | 44.07 | 44.25 | 44.25 | 44.25 | 2,909,300 | +0.67(+1.54%) |
Nov 24, 2015 | 43.24 | 43.73 | 43.22 | 43.58 | 1,472,326 | -0.30(-0.68%) |
Nov 23, 2015 | 44.01 | 44.31 | 43.70 | 43.88 | 1,182,341 | -0.31(-0.70%) |
Nov 20, 2015 | 44.40 | 44.60 | 44.16 | 44.19 | 1,571,720 | +0.04(+0.09%) |
Nov 19, 2015 | 44.52 | 44.54 | 44.02 | 44.15 | 1,119,235 | -0.21(-0.47%) |
Nov 18, 2015 | 44.04 | 44.39 | 43.83 | 44.36 | 2,025,878 | +0.90(+2.07%) |
Nov 17, 2015 | 43.69 | 44.03 | 43.46 | 43.46 | 2,293,179 | +0.34(+0.79%) |
Nov 16, 2015 | 43.09 | 43.23 | 42.79 | 43.12 | 4,804,803 | +0.13(+0.30%) |
Nov 13, 2015 | 43.00 | 43.33 | 42.86 | 42.99 | 3,931,256 | -0.65(-1.49%) |
Nov 12, 2015 | 43.92 | 44.02 | 43.58 | 43.64 | 1,666,806 | -1.40(-3.11%) |
Nov 11, 2015 | 45.46 | 45.46 | 44.80 | 45.04 | 3,621,489 | +0.09(+0.20%) |
Nov 10, 2015 | 45.03 | 45.14 | 44.73 | 44.95 | 1,069,543 | -0.49(-1.08%) |
Nov 09, 2015 | 45.52 | 45.55 | 45.07 | 45.44 | 1,986,368 | -1.16(-2.49%) |
Nov 06, 2015 | 47.38 | 47.40 | 46.25 | 46.60 | 5,315,825 | -3.82(-7.58%) |
Nov 05, 2015 | 50.92 | 50.92 | 50.28 | 50.42 | 957,382 | +0.28(+0.56%) |
Nov 04, 2015 | 50.42 | 50.45 | 49.68 | 50.14 | 816,206 | -0.04(-0.08%) |
Nov 03, 2015 | 50.50 | 50.50 | 50.02 | 50.18 | 1,135,050 | -0.50(-0.99%) |