Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 42.68 | 42.73 | 42.28 | 42.56 | 1,503,488 | +0.51(+1.21%) |
Jan 28, 2016 | 42.54 | 42.66 | 41.90 | 42.05 | 914,548 | +0.24(+0.58%) |
Jan 27, 2016 | 41.86 | 42.39 | 41.56 | 41.81 | 849,636 | -0.18(-0.43%) |
Jan 26, 2016 | 41.64 | 42.10 | 41.59 | 41.99 | 901,887 | +0.41(+0.98%) |
Jan 25, 2016 | 41.80 | 42.07 | 41.55 | 41.58 | 1,073,678 | -0.46(-1.10%) |
Jan 22, 2016 | 41.70 | 42.07 | 41.66 | 42.04 | 1,452,472 | +1.51(+3.74%) |
Jan 21, 2016 | 40.37 | 41.00 | 40.10 | 40.53 | 1,058,838 | +0.62(+1.54%) |
Jan 20, 2016 | 39.82 | 40.19 | 39.16 | 39.91 | 1,168,570 | -1.12(-2.72%) |
Jan 19, 2016 | 41.20 | 41.33 | 40.79 | 41.03 | 1,512,277 | +1.49(+3.77%) |
Jan 15, 2016 | 39.60 | 39.54 | 39.54 | 39.54 | 1,167,123 | -1.31(-3.21%) |
Jan 14, 2016 | 40.42 | 41.09 | 39.98 | 40.85 | 1,534,841 | +0.50(+1.24%) |
Jan 13, 2016 | 41.06 | 41.27 | 40.30 | 40.35 | 948,327 | -0.07(-0.17%) |
Jan 12, 2016 | 40.62 | 40.62 | 40.31 | 40.42 | 1,154,763 | +0.11(+0.27%) |
Jan 11, 2016 | 40.97 | 40.98 | 40.01 | 40.31 | 2,183,452 | +0.11(+0.27%) |
Jan 08, 2016 | 40.96 | 40.97 | 40.16 | 40.20 | 1,689,383 | +0.11(+0.27%) |
Jan 07, 2016 | 40.46 | 40.90 | 40.06 | 40.09 | 2,274,184 | -1.09(-2.65%) |
Jan 06, 2016 | 41.28 | 41.56 | 41.15 | 41.19 | 1,246,322 | -1.05(-2.48%) |
Jan 05, 2016 | 41.93 | 42.33 | 41.87 | 42.23 | 1,462,160 | -0.76(-1.76%) |
Jan 04, 2016 | 42.72 | 43.09 | 42.52 | 42.99 | 1,179,945 | -0.98(-2.22%) |
Dec 31, 2015 | 43.96 | 43.96 | 43.96 | 43.96 | 465,875 | -0.10(-0.23%) |
Dec 30, 2015 | 44.06 | 44.42 | 43.94 | 44.07 | 447,398 | -0.31(-0.70%) |
Dec 29, 2015 | 44.28 | 44.46 | 44.12 | 44.38 | 707,027 | +0.44(+1.01%) |
Dec 28, 2015 | 44.17 | 44.21 | 43.82 | 43.93 | 1,339,806 | -0.66(-1.47%) |
Dec 24, 2015 | 44.60 | 44.59 | 44.59 | 44.59 | 357,222 | -0.22(-0.49%) |
Dec 23, 2015 | 44.51 | 44.82 | 44.47 | 44.81 | 771,485 | +0.49(+1.11%) |
Dec 22, 2015 | 44.35 | 44.42 | 44.14 | 44.31 | 1,074,982 | +0.01(+0.02%) |
Dec 21, 2015 | 44.54 | 44.54 | 43.98 | 44.31 | 674,549 | +0.12(+0.28%) |
Dec 18, 2015 | 44.36 | 44.56 | 44.07 | 44.18 | 975,995 | -0.38(-0.86%) |
Dec 17, 2015 | 45.05 | 45.09 | 44.55 | 44.56 | 768,903 | -0.75(-1.65%) |
Dec 16, 2015 | 45.13 | 45.46 | 44.77 | 45.31 | 897,366 | +0.57(+1.27%) |
Dec 15, 2015 | 44.60 | 45.21 | 44.60 | 44.74 | 772,300 | +0.36(+0.81%) |
Dec 14, 2015 | 44.19 | 44.41 | 43.63 | 44.39 | 784,659 | +0.03(+0.07%) |
Dec 11, 2015 | 44.67 | 44.77 | 44.32 | 44.35 | 874,297 | -0.73(-1.63%) |
Dec 10, 2015 | 44.97 | 45.21 | 44.86 | 45.09 | 702,089 | +0.30(+0.66%) |
Dec 09, 2015 | 45.00 | 45.31 | 44.53 | 44.79 | 938,829 | -0.30(-0.66%) |
Dec 08, 2015 | 44.86 | 45.23 | 44.71 | 45.09 | 904,452 | -0.53(-1.16%) |
Dec 07, 2015 | 45.84 | 45.89 | 45.45 | 45.62 | 1,379,002 | -0.20(-0.43%) |
Dec 04, 2015 | 45.22 | 45.88 | 45.17 | 45.81 | 642,675 | +0.80(+1.77%) |
Dec 03, 2015 | 45.41 | 45.46 | 44.92 | 45.02 | 1,172,651 | -0.61(-1.33%) |
Dec 02, 2015 | 45.69 | 45.98 | 45.51 | 45.63 | 1,020,878 | -0.27(-0.60%) |
Dec 01, 2015 | 45.23 | 45.96 | 45.18 | 45.90 | 1,364,048 | +1.05(+2.33%) |
Nov 30, 2015 | 44.65 | 44.97 | 44.50 | 44.85 | 1,219,831 | -0.27(-0.61%) |
Nov 27, 2015 | 45.13 | 45.35 | 44.74 | 45.13 | 584,930 | -0.38(-0.84%) |
Nov 25, 2015 | 45.84 | 45.51 | 45.51 | 45.51 | 677,928 | -0.37(-0.80%) |
Nov 24, 2015 | 45.70 | 45.90 | 45.60 | 45.88 | 902,855 | +0.25(+0.55%) |
Nov 23, 2015 | 46.22 | 46.28 | 45.59 | 45.63 | 928,066 | -0.45(-0.98%) |
Nov 20, 2015 | 46.23 | 46.52 | 46.05 | 46.08 | 604,723 | +0.02(+0.05%) |
Nov 19, 2015 | 45.81 | 46.30 | 45.81 | 46.06 | 727,994 | +0.19(+0.41%) |
Nov 18, 2015 | 45.63 | 45.88 | 45.45 | 45.87 | 468,247 | +0.13(+0.29%) |
Nov 17, 2015 | 45.63 | 45.86 | 45.50 | 45.74 | 595,932 | -0.14(-0.31%) |
Nov 16, 2015 | 45.07 | 45.88 | 45.06 | 45.88 | 646,444 | +1.01(+2.26%) |
Nov 13, 2015 | 45.34 | 45.41 | 44.63 | 44.86 | 1,270,604 | -1.30(-2.82%) |
Nov 12, 2015 | 46.36 | 46.61 | 46.15 | 46.16 | 523,478 | +0.48(+1.06%) |
Nov 11, 2015 | 45.68 | 45.93 | 45.62 | 45.68 | 639,196 | +0.22(+0.48%) |
Nov 10, 2015 | 45.69 | 45.69 | 45.35 | 45.46 | 556,963 | -0.09(-0.21%) |
Nov 09, 2015 | 46.05 | 46.19 | 45.30 | 45.56 | 1,027,754 | -0.97(-2.08%) |
Nov 06, 2015 | 46.84 | 46.92 | 46.38 | 46.52 | 849,699 | -1.12(-2.36%) |
Nov 05, 2015 | 47.88 | 47.97 | 47.47 | 47.65 | 1,027,417 | -0.28(-0.59%) |
Nov 04, 2015 | 48.08 | 48.34 | 47.83 | 47.93 | 1,018,553 | +0.66(+1.40%) |
Nov 03, 2015 | 46.86 | 47.47 | 46.76 | 47.27 | 1,424,147 | +0.04(+0.08%) |