Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 43.78 | 45.48 | 43.72 | 45.45 | 4,947,691 | +2.06(+4.74%) |
Jan 28, 2016 | 43.37 | 43.76 | 43.14 | 43.40 | 2,675,711 | -0.13(-0.30%) |
Jan 27, 2016 | 43.72 | 44.43 | 43.28 | 43.53 | 2,882,925 | -0.19(-0.43%) |
Jan 26, 2016 | 43.02 | 43.76 | 42.83 | 43.72 | 3,878,496 | +0.77(+1.79%) |
Jan 25, 2016 | 42.79 | 43.68 | 42.79 | 42.95 | 3,953,566 | -0.20(-0.46%) |
Jan 22, 2016 | 42.96 | 43.21 | 42.67 | 43.15 | 4,109,233 | +0.85(+2.01%) |
Jan 21, 2016 | 42.59 | 43.67 | 41.56 | 42.30 | 12,959,271 | +3.35(+8.59%) |
Jan 20, 2016 | 38.50 | 39.41 | 37.70 | 38.95 | 6,511,899 | +0.26(+0.68%) |
Jan 19, 2016 | 39.26 | 39.34 | 38.07 | 38.69 | 5,030,620 | -0.02(-0.05%) |
Jan 15, 2016 | 37.12 | 38.71 | 38.71 | 38.71 | 8,467,999 | +0.36(+0.94%) |
Jan 14, 2016 | 38.09 | 38.48 | 37.54 | 38.35 | 5,198,104 | +0.45(+1.19%) |
Jan 13, 2016 | 39.35 | 39.51 | 37.84 | 37.90 | 4,254,582 | -1.31(-3.34%) |
Jan 12, 2016 | 39.36 | 39.36 | 38.66 | 39.21 | 3,253,061 | +0.22(+0.56%) |
Jan 11, 2016 | 39.21 | 39.56 | 38.66 | 38.99 | 3,994,888 | +0.17(+0.44%) |
Jan 08, 2016 | 39.49 | 39.89 | 38.74 | 38.82 | 4,497,909 | -0.81(-2.05%) |
Jan 07, 2016 | 40.45 | 40.98 | 39.55 | 39.63 | 4,356,359 | -1.63(-3.94%) |
Jan 06, 2016 | 41.39 | 41.58 | 40.84 | 41.26 | 3,039,149 | -0.77(-1.83%) |
Jan 05, 2016 | 41.42 | 42.29 | 41.24 | 42.03 | 4,308,575 | +0.61(+1.48%) |
Jan 04, 2016 | 41.70 | 41.71 | 41.01 | 41.41 | 3,840,116 | -1.06(-2.49%) |
Dec 31, 2015 | 43.19 | 42.47 | 42.47 | 42.47 | 1,271,062 | -0.79(-1.82%) |
Dec 30, 2015 | 43.41 | 43.63 | 43.23 | 43.26 | 1,140,569 | -0.31(-0.71%) |
Dec 29, 2015 | 43.44 | 43.88 | 43.34 | 43.56 | 1,643,263 | +0.34(+0.79%) |
Dec 28, 2015 | 43.11 | 43.23 | 42.75 | 43.22 | 995,213 | -0.05(-0.10%) |
Dec 24, 2015 | 43.31 | 43.27 | 43.27 | 43.27 | 741,204 | -0.03(-0.06%) |
Dec 23, 2015 | 43.08 | 43.41 | 42.94 | 43.29 | 1,075,990 | +0.41(+0.95%) |
Dec 22, 2015 | 42.92 | 43.21 | 42.54 | 42.89 | 1,765,219 | +0.12(+0.27%) |
Dec 21, 2015 | 42.49 | 42.80 | 42.26 | 42.77 | 2,076,737 | +0.71(+1.68%) |
Dec 18, 2015 | 42.25 | 42.51 | 41.96 | 42.06 | 4,873,251 | -0.52(-1.23%) |
Dec 17, 2015 | 43.45 | 43.58 | 42.58 | 42.59 | 2,243,788 | -0.79(-1.81%) |
Dec 16, 2015 | 43.62 | 43.75 | 42.74 | 43.37 | 2,502,093 | +0.02(+0.05%) |
Dec 15, 2015 | 42.93 | 43.52 | 42.81 | 43.35 | 3,018,664 | +0.58(+1.35%) |
Dec 14, 2015 | 42.99 | 43.11 | 42.33 | 42.77 | 2,064,528 | -0.04(-0.10%) |
Dec 11, 2015 | 42.87 | 43.21 | 42.77 | 42.81 | 1,608,264 | -0.55(-1.27%) |
Dec 10, 2015 | 43.27 | 43.62 | 43.18 | 43.37 | 2,502,539 | +0.08(+0.19%) |
Dec 09, 2015 | 43.74 | 43.81 | 42.94 | 43.28 | 3,135,388 | -0.43(-0.99%) |
Dec 08, 2015 | 43.48 | 43.93 | 43.30 | 43.72 | 2,701,392 | -0.17(-0.39%) |
Dec 07, 2015 | 44.23 | 44.25 | 43.69 | 43.89 | 2,476,019 | -0.39(-0.88%) |
Dec 04, 2015 | 43.91 | 44.44 | 43.75 | 44.28 | 3,094,804 | +0.45(+1.03%) |
Dec 03, 2015 | 44.55 | 44.79 | 43.55 | 43.83 | 2,787,066 | -0.48(-1.08%) |
Dec 02, 2015 | 45.21 | 45.86 | 44.28 | 44.31 | 3,795,974 | -1.12(-2.47%) |
Dec 01, 2015 | 45.09 | 45.64 | 44.89 | 45.43 | 4,332,342 | +0.50(+1.11%) |
Nov 30, 2015 | 44.41 | 45.10 | 44.41 | 44.93 | 2,469,691 | +0.42(+0.93%) |
Nov 27, 2015 | 44.25 | 44.58 | 44.25 | 44.51 | 752,754 | +0.20(+0.45%) |
Nov 25, 2015 | 44.37 | 44.31 | 44.31 | 44.31 | 1,862,521 | -0.20(-0.45%) |
Nov 24, 2015 | 43.63 | 44.64 | 43.60 | 44.51 | 2,856,086 | +0.57(+1.30%) |
Nov 23, 2015 | 44.11 | 44.26 | 43.59 | 43.94 | 2,189,895 | -0.31(-0.69%) |
Nov 20, 2015 | 44.48 | 44.48 | 44.06 | 44.25 | 1,408,198 | +0.02(+0.04%) |
Nov 19, 2015 | 44.00 | 44.36 | 43.79 | 44.23 | 2,057,958 | +0.20(+0.45%) |
Nov 18, 2015 | 43.45 | 44.13 | 43.41 | 44.03 | 3,150,534 | +0.77(+1.78%) |
Nov 17, 2015 | 42.73 | 43.44 | 42.60 | 43.27 | 2,747,211 | +0.69(+1.61%) |
Nov 16, 2015 | 42.21 | 42.62 | 42.07 | 42.58 | 1,948,723 | +0.50(+1.18%) |
Nov 13, 2015 | 41.98 | 42.49 | 41.82 | 42.08 | 2,141,191 | -0.11(-0.26%) |
Nov 12, 2015 | 42.48 | 42.67 | 42.19 | 42.19 | 1,768,293 | -0.38(-0.89%) |
Nov 11, 2015 | 42.71 | 42.98 | 42.52 | 42.57 | 1,822,414 | +0.02(+0.04%) |
Nov 10, 2015 | 42.57 | 42.73 | 42.33 | 42.55 | 2,521,952 | -0.27(-0.63%) |
Nov 09, 2015 | 42.81 | 43.05 | 42.69 | 42.82 | 2,220,277 | -0.24(-0.57%) |
Nov 06, 2015 | 42.57 | 43.08 | 42.43 | 43.07 | 2,474,395 | +0.38(+0.89%) |
Nov 05, 2015 | 42.94 | 43.15 | 42.52 | 42.69 | 2,066,615 | -0.15(-0.36%) |
Nov 04, 2015 | 42.68 | 42.99 | 42.59 | 42.84 | 2,774,532 | +0.08(+0.19%) |
Nov 03, 2015 | 42.76 | 43.21 | 42.71 | 42.76 | 2,461,575 | -0.14(-0.32%) |