Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 41.05 | 42.34 | 40.78 | 42.34 | 13,088,560 | +1.44(+3.52%) |
Jan 28, 2016 | 40.54 | 41.59 | 40.31 | 40.90 | 12,543,922 | +0.67(+1.67%) |
Jan 27, 2016 | 40.02 | 40.94 | 39.67 | 40.23 | 12,325,752 | -0.02(-0.06%) |
Jan 26, 2016 | 39.99 | 40.53 | 39.72 | 40.25 | 9,712,229 | +0.49(+1.24%) |
Jan 25, 2016 | 39.97 | 40.49 | 39.69 | 39.76 | 9,638,042 | -0.17(-0.44%) |
Jan 22, 2016 | 40.36 | 40.67 | 39.80 | 39.93 | 7,980,642 | +0.37(+0.94%) |
Jan 21, 2016 | 39.42 | 40.37 | 38.91 | 39.56 | 12,715,788 | +0.65(+1.67%) |
Jan 20, 2016 | 38.03 | 39.12 | 37.63 | 38.91 | 16,917,972 | +0.63(+1.64%) |
Jan 19, 2016 | 38.60 | 38.84 | 37.95 | 38.28 | 11,393,588 | +0.15(+0.40%) |
Jan 15, 2016 | 38.02 | 38.13 | 38.13 | 38.13 | 19,992,814 | -1.59(-4.00%) |
Jan 14, 2016 | 39.68 | 40.23 | 39.32 | 39.72 | 13,151,240 | +0.17(+0.42%) |
Jan 13, 2016 | 40.90 | 41.13 | 39.53 | 39.55 | 8,669,288 | -1.36(-3.32%) |
Jan 12, 2016 | 41.07 | 41.15 | 40.35 | 40.91 | 6,393,793 | +0.25(+0.63%) |
Jan 11, 2016 | 40.35 | 40.88 | 40.07 | 40.65 | 8,818,345 | +0.67(+1.69%) |
Jan 08, 2016 | 40.90 | 41.27 | 39.88 | 39.98 | 12,117,917 | -1.06(-2.59%) |
Jan 07, 2016 | 41.59 | 42.03 | 40.78 | 41.04 | 13,259,703 | -1.37(-3.22%) |
Jan 06, 2016 | 42.04 | 42.78 | 41.85 | 42.41 | 10,733,289 | -0.28(-0.65%) |
Jan 05, 2016 | 43.08 | 43.24 | 42.51 | 42.69 | 7,724,171 | -0.45(-1.05%) |
Jan 04, 2016 | 42.51 | 43.14 | 42.37 | 43.14 | 9,970,757 | -0.37(-0.86%) |
Dec 31, 2015 | 44.50 | 43.51 | 43.51 | 43.51 | 8,124,931 | -1.07(-2.40%) |
Dec 30, 2015 | 45.27 | 45.39 | 44.53 | 44.58 | 3,791,874 | -0.68(-1.51%) |
Dec 29, 2015 | 45.05 | 45.60 | 44.79 | 45.27 | 3,467,973 | +0.48(+1.06%) |
Dec 28, 2015 | 44.78 | 44.99 | 44.27 | 44.79 | 3,690,976 | -0.26(-0.58%) |
Dec 24, 2015 | 45.23 | 45.05 | 45.05 | 45.05 | 2,117,740 | +0.04(+0.09%) |
Dec 23, 2015 | 44.50 | 45.02 | 44.15 | 45.01 | 7,288,431 | +0.87(+1.96%) |
Dec 22, 2015 | 44.61 | 44.79 | 43.83 | 44.15 | 5,558,586 | -0.17(-0.38%) |
Dec 21, 2015 | 43.94 | 44.32 | 43.61 | 44.31 | 5,423,620 | +0.70(+1.60%) |
Dec 18, 2015 | 44.49 | 44.49 | 43.50 | 43.62 | 15,148,300 | -1.26(-2.81%) |
Dec 17, 2015 | 46.20 | 46.23 | 44.85 | 44.88 | 8,747,202 | -1.22(-2.65%) |
Dec 16, 2015 | 46.25 | 46.25 | 45.17 | 46.10 | 7,456,562 | +0.41(+0.90%) |
Dec 15, 2015 | 45.49 | 46.00 | 45.13 | 45.69 | 9,576,468 | +1.06(+2.37%) |
Dec 14, 2015 | 44.81 | 45.03 | 44.32 | 44.63 | 6,421,320 | +0.01(+0.02%) |
Dec 11, 2015 | 44.57 | 45.06 | 44.54 | 44.62 | 6,614,798 | -0.57(-1.26%) |
Dec 10, 2015 | 45.23 | 45.62 | 44.96 | 45.19 | 5,438,996 | +0.13(+0.30%) |
Dec 09, 2015 | 45.65 | 45.78 | 44.69 | 45.06 | 5,746,574 | -0.72(-1.58%) |
Dec 08, 2015 | 45.85 | 45.97 | 45.27 | 45.78 | 4,623,036 | -0.54(-1.17%) |
Dec 07, 2015 | 46.68 | 46.70 | 46.13 | 46.32 | 4,956,189 | -0.42(-0.90%) |
Dec 04, 2015 | 45.66 | 46.81 | 45.64 | 46.74 | 8,079,739 | +0.94(+2.06%) |
Dec 03, 2015 | 46.02 | 46.21 | 45.35 | 45.80 | 12,208,159 | +0.11(+0.24%) |
Dec 02, 2015 | 46.20 | 46.31 | 45.60 | 45.69 | 6,488,955 | -0.60(-1.30%) |
Dec 01, 2015 | 45.62 | 46.72 | 45.58 | 46.29 | 6,319,584 | +0.15(+0.33%) |
Nov 30, 2015 | 45.74 | 46.31 | 45.65 | 46.14 | 7,389,821 | +0.45(+0.99%) |
Nov 27, 2015 | 45.47 | 45.86 | 45.47 | 45.69 | 1,901,505 | +0.22(+0.49%) |
Nov 25, 2015 | 45.93 | 45.46 | 45.46 | 45.46 | 3,971,203 | -0.46(-1.00%) |
Nov 24, 2015 | 45.49 | 46.00 | 45.14 | 45.93 | 5,864,107 | +0.40(+0.87%) |
Nov 23, 2015 | 46.20 | 46.24 | 45.50 | 45.53 | 5,412,498 | -0.61(-1.32%) |
Nov 20, 2015 | 46.32 | 46.32 | 45.89 | 46.14 | 5,356,693 | +0.13(+0.29%) |
Nov 19, 2015 | 46.12 | 46.27 | 45.65 | 46.00 | 5,134,684 | -0.01(-0.02%) |
Nov 18, 2015 | 45.42 | 46.05 | 45.16 | 46.01 | 5,076,106 | +0.71(+1.56%) |
Nov 17, 2015 | 45.17 | 45.63 | 45.05 | 45.31 | 5,373,435 | +0.15(+0.34%) |
Nov 16, 2015 | 44.47 | 45.16 | 44.46 | 45.15 | 7,551,831 | +0.59(+1.33%) |
Nov 13, 2015 | 44.99 | 45.35 | 44.46 | 44.56 | 7,232,621 | -0.43(-0.95%) |
Nov 12, 2015 | 45.36 | 45.54 | 44.98 | 44.99 | 6,165,827 | -0.74(-1.61%) |
Nov 11, 2015 | 45.62 | 46.45 | 45.28 | 45.73 | 7,927,179 | +0.45(+1.00%) |
Nov 10, 2015 | 44.85 | 45.42 | 44.76 | 45.27 | 6,372,190 | -0.14(-0.31%) |
Nov 09, 2015 | 45.43 | 45.77 | 45.14 | 45.42 | 5,641,029 | -0.33(-0.73%) |
Nov 06, 2015 | 45.45 | 45.92 | 45.01 | 45.75 | 8,045,388 | +0.18(+0.40%) |
Nov 05, 2015 | 45.25 | 45.84 | 45.12 | 45.57 | 7,267,377 | +0.36(+0.79%) |
Nov 04, 2015 | 45.42 | 45.58 | 45.09 | 45.21 | 6,419,242 | -0.16(-0.35%) |
Nov 03, 2015 | 45.24 | 45.59 | 45.10 | 45.37 | 5,376,709 | +0.13(+0.28%) |