Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 40.84 | 41.42 | 40.83 | 41.38 | 4,470,811 | +0.42(+1.04%) |
Jan 28, 2016 | 41.04 | 41.10 | 40.70 | 40.96 | 3,960,387 | +0.42(+1.03%) |
Jan 27, 2016 | 40.90 | 41.09 | 40.31 | 40.54 | 3,733,535 | -0.30(-0.74%) |
Jan 26, 2016 | 40.57 | 40.86 | 40.40 | 40.84 | 2,688,947 | +0.38(+0.94%) |
Jan 25, 2016 | 41.03 | 41.16 | 40.44 | 40.46 | 3,262,390 | -0.55(-1.35%) |
Jan 22, 2016 | 40.97 | 41.11 | 40.77 | 41.02 | 4,038,451 | +1.19(+2.98%) |
Jan 21, 2016 | 39.74 | 40.23 | 39.49 | 39.83 | 4,702,974 | +0.53(+1.35%) |
Jan 20, 2016 | 39.30 | 39.58 | 38.50 | 39.30 | 6,141,979 | -1.26(-3.10%) |
Jan 19, 2016 | 40.91 | 40.94 | 40.35 | 40.56 | 3,768,955 | +1.13(+2.86%) |
Jan 15, 2016 | 39.40 | 39.43 | 39.43 | 39.43 | 5,591,949 | -1.73(-4.21%) |
Jan 14, 2016 | 40.87 | 41.25 | 40.64 | 41.16 | 5,372,859 | +0.44(+1.09%) |
Jan 13, 2016 | 41.46 | 41.60 | 40.63 | 40.72 | 4,334,875 | -0.11(-0.28%) |
Jan 12, 2016 | 40.88 | 40.99 | 40.58 | 40.83 | 4,966,424 | -0.12(-0.30%) |
Jan 11, 2016 | 40.82 | 41.09 | 40.57 | 40.96 | 4,134,689 | +0.45(+1.11%) |
Jan 08, 2016 | 40.97 | 41.05 | 40.47 | 40.51 | 8,809,738 | -0.23(-0.55%) |
Jan 07, 2016 | 40.85 | 41.23 | 40.70 | 40.73 | 5,167,919 | -0.66(-1.59%) |
Jan 06, 2016 | 41.55 | 41.57 | 41.23 | 41.39 | 4,547,409 | -0.84(-1.99%) |
Jan 05, 2016 | 42.37 | 42.48 | 42.18 | 42.23 | 2,821,712 | +0.18(+0.43%) |
Jan 04, 2016 | 41.88 | 42.06 | 41.63 | 42.05 | 4,839,496 | -1.01(-2.34%) |
Dec 31, 2015 | 43.20 | 43.05 | 43.05 | 43.05 | 2,196,355 | -0.36(-0.82%) |
Dec 30, 2015 | 43.42 | 43.58 | 43.34 | 43.41 | 2,296,539 | -0.52(-1.18%) |
Dec 29, 2015 | 44.21 | 44.40 | 43.93 | 43.93 | 5,914,835 | +0.10(+0.22%) |
Dec 28, 2015 | 43.76 | 43.86 | 43.63 | 43.83 | 2,534,173 | -0.51(-1.15%) |
Dec 24, 2015 | 44.28 | 44.35 | 44.35 | 44.35 | 1,000,346 | -0.35(-0.78%) |
Dec 23, 2015 | 44.52 | 44.76 | 44.47 | 44.69 | 2,039,887 | +0.36(+0.82%) |
Dec 22, 2015 | 44.10 | 44.36 | 43.98 | 44.33 | 4,165,931 | +0.41(+0.93%) |
Dec 21, 2015 | 43.82 | 43.97 | 43.55 | 43.92 | 2,905,840 | +0.68(+1.57%) |
Dec 18, 2015 | 43.57 | 43.64 | 43.22 | 43.24 | 4,137,583 | +0.17(+0.39%) |
Dec 17, 2015 | 43.37 | 43.45 | 43.06 | 43.07 | 5,545,389 | -1.12(-2.53%) |
Dec 16, 2015 | 43.75 | 44.39 | 43.62 | 44.19 | 5,648,723 | +1.13(+2.63%) |
Dec 15, 2015 | 42.90 | 43.20 | 42.87 | 43.06 | 3,300,075 | +0.63(+1.48%) |
Dec 14, 2015 | 42.33 | 42.52 | 42.02 | 42.43 | 4,576,077 | +0.41(+0.97%) |
Dec 11, 2015 | 42.25 | 42.25 | 41.95 | 42.02 | 4,476,562 | -0.80(-1.88%) |
Dec 10, 2015 | 43.01 | 43.10 | 42.77 | 42.83 | 3,505,517 | +0.19(+0.46%) |
Dec 09, 2015 | 42.73 | 42.99 | 42.53 | 42.63 | 3,643,465 | -0.15(-0.36%) |
Dec 08, 2015 | 42.59 | 42.82 | 42.51 | 42.79 | 3,860,868 | -0.47(-1.08%) |
Dec 07, 2015 | 43.54 | 43.57 | 43.11 | 43.25 | 3,318,127 | -1.02(-2.29%) |
Dec 04, 2015 | 43.73 | 44.37 | 43.62 | 44.27 | 3,147,072 | +0.11(+0.25%) |
Dec 03, 2015 | 44.24 | 44.33 | 43.84 | 44.16 | 3,590,546 | -0.48(-1.08%) |
Dec 02, 2015 | 44.70 | 44.77 | 44.49 | 44.64 | 3,588,383 | -0.85(-1.86%) |
Dec 01, 2015 | 45.16 | 45.54 | 45.13 | 45.49 | 3,581,873 | +0.78(+1.74%) |
Nov 30, 2015 | 44.51 | 44.73 | 44.49 | 44.71 | 6,781,458 | -0.50(-1.10%) |
Nov 27, 2015 | 45.41 | 45.45 | 45.18 | 45.21 | 1,172,735 | -0.27(-0.60%) |
Nov 25, 2015 | 45.51 | 45.48 | 45.48 | 45.48 | 1,918,939 | +0.00(+0.00%) |
Nov 24, 2015 | 45.19 | 45.58 | 45.06 | 45.48 | 3,581,975 | +0.59(+1.32%) |
Nov 23, 2015 | 44.89 | 45.02 | 44.82 | 44.88 | 3,087,275 | -0.10(-0.23%) |
Nov 20, 2015 | 45.06 | 45.24 | 44.95 | 44.99 | 3,778,251 | +0.23(+0.51%) |
Nov 19, 2015 | 44.57 | 44.86 | 44.56 | 44.76 | 4,847,687 | +0.72(+1.63%) |
Nov 18, 2015 | 43.66 | 44.13 | 43.59 | 44.04 | 3,148,565 | +0.49(+1.13%) |
Nov 17, 2015 | 43.67 | 43.72 | 43.44 | 43.55 | 3,012,652 | -0.25(-0.58%) |
Nov 16, 2015 | 43.23 | 43.84 | 43.23 | 43.80 | 3,263,866 | +0.41(+0.96%) |
Nov 13, 2015 | 43.71 | 43.71 | 43.31 | 43.39 | 3,137,355 | -0.86(-1.95%) |
Nov 12, 2015 | 44.38 | 44.58 | 44.16 | 44.25 | 2,292,071 | -0.51(-1.13%) |
Nov 11, 2015 | 44.90 | 44.93 | 44.70 | 44.76 | 2,229,159 | +0.23(+0.51%) |
Nov 10, 2015 | 44.50 | 44.60 | 44.36 | 44.53 | 2,848,903 | -0.40(-0.89%) |
Nov 09, 2015 | 45.36 | 45.36 | 44.81 | 44.93 | 4,302,959 | -0.94(-2.05%) |
Nov 06, 2015 | 45.66 | 45.88 | 45.44 | 45.87 | 3,726,859 | -0.90(-1.92%) |
Nov 05, 2015 | 46.64 | 46.79 | 46.47 | 46.76 | 2,258,928 | -0.03(-0.07%) |
Nov 04, 2015 | 47.11 | 47.14 | 46.66 | 46.80 | 3,095,600 | -0.68(-1.43%) |
Nov 03, 2015 | 46.91 | 47.58 | 46.91 | 47.47 | 3,680,966 | +0.65(+1.39%) |