Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 41.64 | 42.05 | 40.09 | 40.92 | 2,503,044 | -0.26(-0.64%) |
Jan 28, 2016 | 42.02 | 42.36 | 41.15 | 41.18 | 910,681 | -0.56(-1.33%) |
Jan 27, 2016 | 42.30 | 42.36 | 41.53 | 41.74 | 637,517 | -0.66(-1.55%) |
Jan 26, 2016 | 41.37 | 42.43 | 41.35 | 42.40 | 1,041,440 | +1.18(+2.86%) |
Jan 25, 2016 | 41.32 | 42.05 | 41.04 | 41.22 | 1,057,012 | -0.31(-0.76%) |
Jan 22, 2016 | 40.43 | 41.64 | 40.19 | 41.53 | 1,324,037 | +1.47(+3.67%) |
Jan 21, 2016 | 39.94 | 40.53 | 39.49 | 40.06 | 1,472,379 | +0.34(+0.85%) |
Jan 20, 2016 | 41.38 | 41.50 | 39.20 | 39.73 | 1,404,384 | -2.05(-4.91%) |
Jan 19, 2016 | 42.08 | 42.30 | 41.61 | 41.78 | 890,172 | +0.19(+0.46%) |
Jan 15, 2016 | 41.25 | 41.59 | 41.59 | 41.59 | 1,362,488 | -0.38(-0.91%) |
Jan 14, 2016 | 42.47 | 42.74 | 41.93 | 41.97 | 934,915 | -0.53(-1.24%) |
Jan 13, 2016 | 43.19 | 43.45 | 42.22 | 42.49 | 996,374 | -0.64(-1.48%) |
Jan 12, 2016 | 43.82 | 43.82 | 42.70 | 43.13 | 1,812,999 | -0.44(-1.01%) |
Jan 11, 2016 | 42.91 | 43.79 | 42.76 | 43.57 | 1,282,438 | +0.37(+0.86%) |
Jan 08, 2016 | 44.05 | 44.41 | 43.17 | 43.20 | 1,577,831 | -0.72(-1.63%) |
Jan 07, 2016 | 44.87 | 44.99 | 43.91 | 43.92 | 1,046,288 | -1.59(-3.49%) |
Jan 06, 2016 | 45.57 | 46.10 | 45.21 | 45.50 | 734,500 | -0.59(-1.29%) |
Jan 05, 2016 | 45.48 | 46.19 | 45.01 | 46.10 | 1,128,890 | +0.62(+1.35%) |
Jan 04, 2016 | 45.93 | 46.05 | 45.12 | 45.48 | 791,410 | -0.86(-1.86%) |
Dec 31, 2015 | 46.80 | 46.35 | 46.35 | 46.35 | 785,899 | -0.48(-1.03%) |
Dec 30, 2015 | 46.95 | 47.17 | 46.73 | 46.83 | 372,855 | -0.17(-0.36%) |
Dec 29, 2015 | 46.61 | 47.16 | 46.47 | 47.00 | 631,449 | +0.53(+1.13%) |
Dec 28, 2015 | 45.99 | 46.49 | 45.78 | 46.47 | 509,364 | +0.46(+1.00%) |
Dec 24, 2015 | 46.20 | 46.01 | 46.01 | 46.01 | 385,232 | -0.14(-0.30%) |
Dec 23, 2015 | 46.05 | 46.25 | 45.93 | 46.15 | 642,199 | +0.31(+0.67%) |
Dec 22, 2015 | 46.25 | 46.97 | 45.80 | 45.84 | 600,149 | -0.15(-0.33%) |
Dec 21, 2015 | 46.11 | 46.39 | 45.78 | 46.00 | 596,249 | +0.12(+0.25%) |
Dec 18, 2015 | 46.30 | 46.62 | 45.85 | 45.88 | 1,836,323 | -0.75(-1.61%) |
Dec 17, 2015 | 47.36 | 47.48 | 46.61 | 46.63 | 810,312 | -0.55(-1.17%) |
Dec 16, 2015 | 46.64 | 47.36 | 46.37 | 47.19 | 700,765 | +0.67(+1.44%) |
Dec 15, 2015 | 46.70 | 47.16 | 46.01 | 46.52 | 893,863 | +0.09(+0.20%) |
Dec 14, 2015 | 46.27 | 46.59 | 45.86 | 46.42 | 1,103,398 | -0.05(-0.11%) |
Dec 11, 2015 | 45.72 | 46.52 | 45.58 | 46.47 | 871,701 | +0.35(+0.76%) |
Dec 10, 2015 | 46.60 | 46.71 | 45.84 | 46.12 | 936,235 | -0.38(-0.81%) |
Dec 09, 2015 | 46.91 | 47.26 | 46.25 | 46.50 | 734,621 | -0.68(-1.45%) |
Dec 08, 2015 | 46.96 | 47.55 | 46.80 | 47.19 | 671,667 | +0.08(+0.17%) |
Dec 07, 2015 | 47.62 | 47.80 | 46.94 | 47.11 | 343,809 | -0.54(-1.13%) |
Dec 04, 2015 | 47.13 | 48.05 | 47.13 | 47.64 | 1,106,267 | +0.63(+1.33%) |
Dec 03, 2015 | 47.73 | 47.75 | 46.74 | 47.02 | 980,369 | -0.68(-1.44%) |
Dec 02, 2015 | 48.77 | 48.77 | 47.67 | 47.70 | 1,124,585 | -1.21(-2.47%) |
Dec 01, 2015 | 48.78 | 49.05 | 48.55 | 48.91 | 717,148 | +0.31(+0.63%) |
Nov 30, 2015 | 49.51 | 49.65 | 48.34 | 48.61 | 991,554 | -0.73(-1.48%) |
Nov 27, 2015 | 49.09 | 49.67 | 49.06 | 49.33 | 250,122 | +0.17(+0.34%) |
Nov 25, 2015 | 48.69 | 49.17 | 49.17 | 49.17 | 741,908 | +0.62(+1.28%) |
Nov 24, 2015 | 48.61 | 49.01 | 48.16 | 48.55 | 534,425 | -0.41(-0.83%) |
Nov 23, 2015 | 48.72 | 49.17 | 48.50 | 48.96 | 789,572 | +0.32(+0.66%) |
Nov 20, 2015 | 47.80 | 48.80 | 47.62 | 48.63 | 1,196,986 | +1.06(+2.24%) |
Nov 19, 2015 | 47.43 | 48.06 | 47.43 | 47.57 | 1,341,017 | +0.02(+0.05%) |
Nov 18, 2015 | 47.35 | 47.79 | 47.11 | 47.55 | 1,469,974 | +0.33(+0.69%) |
Nov 17, 2015 | 47.08 | 47.86 | 46.97 | 47.22 | 1,449,158 | +0.02(+0.05%) |
Nov 16, 2015 | 46.73 | 47.21 | 45.34 | 47.20 | 666,207 | +0.47(+1.01%) |
Nov 13, 2015 | 47.13 | 47.17 | 46.32 | 46.73 | 1,268,899 | -0.04(-0.08%) |
Nov 12, 2015 | 46.97 | 47.13 | 46.32 | 46.76 | 1,584,592 | -0.44(-0.94%) |
Nov 11, 2015 | 46.84 | 47.41 | 46.62 | 47.21 | 913,920 | +0.52(+1.11%) |
Nov 10, 2015 | 45.82 | 46.79 | 45.77 | 46.69 | 1,159,366 | +0.93(+2.02%) |
Nov 09, 2015 | 46.08 | 46.25 | 45.29 | 45.76 | 1,250,012 | -0.50(-1.09%) |
Nov 06, 2015 | 47.21 | 47.21 | 45.90 | 46.27 | 936,643 | -1.54(-3.23%) |
Nov 05, 2015 | 47.53 | 47.90 | 47.13 | 47.81 | 719,277 | +0.46(+0.97%) |
Nov 04, 2015 | 47.86 | 48.18 | 47.16 | 47.35 | 1,027,568 | -0.52(-1.10%) |
Nov 03, 2015 | 48.82 | 48.84 | 47.87 | 47.88 | 1,177,363 | -1.14(-2.32%) |