Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 39.76 | 40.83 | 39.62 | 40.81 | 2,129,681 | +1.24(+3.13%) |
Jan 28, 2016 | 39.79 | 39.98 | 39.00 | 39.57 | 1,473,254 | +0.00(+0.00%) |
Jan 27, 2016 | 40.01 | 40.23 | 39.31 | 39.57 | 1,343,633 | -0.64(-1.60%) |
Jan 26, 2016 | 39.19 | 40.23 | 39.04 | 40.22 | 2,102,198 | +1.04(+2.66%) |
Jan 25, 2016 | 39.59 | 39.60 | 39.05 | 39.17 | 1,220,586 | -0.51(-1.29%) |
Jan 22, 2016 | 39.28 | 39.98 | 39.16 | 39.69 | 1,868,283 | +0.97(+2.51%) |
Jan 21, 2016 | 38.48 | 39.09 | 38.26 | 38.71 | 2,729,949 | +0.93(+2.46%) |
Jan 20, 2016 | 36.91 | 38.13 | 36.73 | 37.79 | 3,671,419 | +0.19(+0.52%) |
Jan 19, 2016 | 37.80 | 38.40 | 37.26 | 37.59 | 1,787,344 | -0.01(-0.02%) |
Jan 15, 2016 | 36.90 | 37.60 | 37.60 | 37.60 | 1,729,841 | -0.39(-1.02%) |
Jan 14, 2016 | 38.43 | 38.43 | 37.61 | 37.99 | 2,578,812 | -0.27(-0.72%) |
Jan 13, 2016 | 39.62 | 39.84 | 37.99 | 38.26 | 2,091,983 | -1.15(-2.91%) |
Jan 12, 2016 | 39.65 | 39.92 | 38.87 | 39.41 | 2,681,827 | +0.12(+0.31%) |
Jan 11, 2016 | 40.10 | 40.10 | 38.85 | 39.29 | 1,288,501 | -0.11(-0.29%) |
Jan 08, 2016 | 39.27 | 40.34 | 39.20 | 39.40 | 2,219,990 | +0.44(+1.13%) |
Jan 07, 2016 | 39.13 | 39.70 | 38.60 | 38.96 | 1,879,455 | -1.10(-2.76%) |
Jan 06, 2016 | 40.14 | 40.71 | 39.62 | 40.07 | 937,151 | -0.74(-1.82%) |
Jan 05, 2016 | 41.45 | 41.72 | 40.79 | 40.81 | 1,059,315 | -0.52(-1.26%) |
Jan 04, 2016 | 40.74 | 41.39 | 40.21 | 41.33 | 1,930,862 | -0.22(-0.53%) |
Dec 31, 2015 | 41.72 | 41.55 | 41.55 | 41.55 | 731,868 | -0.29(-0.70%) |
Dec 30, 2015 | 41.75 | 42.19 | 41.69 | 41.84 | 556,555 | +0.08(+0.19%) |
Dec 29, 2015 | 41.82 | 41.86 | 41.39 | 41.76 | 622,412 | +0.26(+0.64%) |
Dec 28, 2015 | 41.20 | 41.67 | 41.12 | 41.50 | 732,362 | +0.03(+0.06%) |
Dec 24, 2015 | 41.26 | 41.47 | 41.47 | 41.47 | 558,657 | +0.16(+0.38%) |
Dec 23, 2015 | 41.16 | 41.36 | 40.87 | 41.31 | 1,042,451 | +0.36(+0.88%) |
Dec 22, 2015 | 40.66 | 41.05 | 40.38 | 40.95 | 614,083 | +0.38(+0.93%) |
Dec 21, 2015 | 40.72 | 41.01 | 40.32 | 40.57 | 883,272 | +0.07(+0.17%) |
Dec 18, 2015 | 41.24 | 41.30 | 40.41 | 40.50 | 2,306,051 | -0.77(-1.86%) |
Dec 17, 2015 | 42.41 | 42.50 | 41.01 | 41.27 | 1,575,482 | -1.06(-2.50%) |
Dec 16, 2015 | 42.18 | 42.52 | 42.01 | 42.33 | 1,146,691 | +0.57(+1.37%) |
Dec 15, 2015 | 41.21 | 42.00 | 40.94 | 41.75 | 1,432,325 | +0.85(+2.09%) |
Dec 14, 2015 | 41.16 | 41.46 | 40.39 | 40.90 | 1,641,983 | -0.28(-0.68%) |
Dec 11, 2015 | 41.24 | 42.06 | 41.14 | 41.18 | 1,432,186 | -0.64(-1.54%) |
Dec 10, 2015 | 41.55 | 42.27 | 41.38 | 41.82 | 1,335,942 | +0.27(+0.66%) |
Dec 09, 2015 | 41.92 | 42.20 | 41.38 | 41.55 | 2,392,255 | -0.71(-1.69%) |
Dec 08, 2015 | 41.67 | 42.47 | 41.54 | 42.26 | 1,683,347 | +0.11(+0.27%) |
Dec 07, 2015 | 41.69 | 42.37 | 41.45 | 42.15 | 1,778,528 | +0.39(+0.93%) |
Dec 04, 2015 | 41.33 | 41.89 | 40.94 | 41.76 | 1,295,624 | +0.67(+1.63%) |
Dec 03, 2015 | 41.90 | 42.06 | 40.84 | 41.09 | 1,282,857 | -0.78(-1.87%) |
Dec 02, 2015 | 41.68 | 41.97 | 41.59 | 41.88 | 1,722,596 | +0.08(+0.19%) |
Dec 01, 2015 | 41.40 | 41.95 | 41.23 | 41.80 | 1,451,472 | +0.56(+1.37%) |
Nov 30, 2015 | 41.53 | 41.55 | 41.16 | 41.23 | 1,217,630 | -0.24(-0.57%) |
Nov 27, 2015 | 41.60 | 41.67 | 41.39 | 41.47 | 621,632 | -0.20(-0.49%) |
Nov 25, 2015 | 41.72 | 41.67 | 41.67 | 41.67 | 1,235,792 | -0.07(-0.17%) |
Nov 24, 2015 | 41.85 | 41.97 | 41.35 | 41.74 | 2,067,454 | -0.29(-0.69%) |
Nov 23, 2015 | 42.18 | 42.65 | 41.85 | 42.04 | 1,098,080 | -0.23(-0.54%) |
Nov 20, 2015 | 42.07 | 42.55 | 41.98 | 42.26 | 1,739,564 | +0.32(+0.76%) |
Nov 19, 2015 | 42.29 | 42.70 | 41.87 | 41.95 | 1,381,211 | +0.08(+0.19%) |
Nov 18, 2015 | 41.52 | 42.20 | 41.18 | 41.87 | 2,544,165 | +0.63(+1.52%) |
Nov 17, 2015 | 41.16 | 41.75 | 40.89 | 41.24 | 3,002,171 | +0.27(+0.67%) |
Nov 16, 2015 | 39.98 | 41.01 | 39.98 | 40.97 | 1,340,934 | +0.98(+2.44%) |
Nov 13, 2015 | 39.90 | 40.46 | 39.76 | 39.99 | 1,044,300 | +0.08(+0.20%) |
Nov 12, 2015 | 40.57 | 40.63 | 39.86 | 39.91 | 932,766 | -0.97(-2.37%) |
Nov 11, 2015 | 40.76 | 41.20 | 40.50 | 40.88 | 1,726,364 | +0.28(+0.69%) |
Nov 10, 2015 | 40.22 | 40.64 | 39.86 | 40.60 | 2,538,177 | +0.74(+1.86%) |
Nov 09, 2015 | 40.11 | 40.28 | 39.24 | 39.86 | 1,578,916 | -0.27(-0.68%) |
Nov 06, 2015 | 40.27 | 40.56 | 39.93 | 40.13 | 1,562,323 | -0.30(-0.74%) |
Nov 05, 2015 | 40.36 | 40.63 | 39.67 | 40.43 | 1,242,775 | +0.11(+0.28%) |
Nov 04, 2015 | 40.14 | 40.51 | 39.54 | 40.32 | 1,691,590 | +0.25(+0.62%) |
Nov 03, 2015 | 40.27 | 40.45 | 39.77 | 40.07 | 1,368,616 | -0.42(-1.04%) |