Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 38.93 | 40.01 | 38.28 | 39.96 | 14,208,229 | +0.98(+2.52%) |
Jan 28, 2016 | 40.46 | 40.60 | 38.37 | 38.98 | 15,510,959 | -1.37(-3.40%) |
Jan 27, 2016 | 41.83 | 42.40 | 40.26 | 40.35 | 11,815,366 | -1.25(-3.01%) |
Jan 26, 2016 | 41.95 | 42.32 | 41.17 | 41.61 | 9,626,121 | +0.15(+0.37%) |
Jan 25, 2016 | 42.94 | 42.97 | 41.37 | 41.45 | 9,533,986 | -0.74(-1.75%) |
Jan 22, 2016 | 42.49 | 42.85 | 41.98 | 42.19 | 10,439,469 | +0.22(+0.52%) |
Jan 21, 2016 | 42.09 | 42.52 | 40.94 | 41.98 | 14,204,496 | +0.75(+1.82%) |
Jan 20, 2016 | 41.59 | 42.19 | 38.38 | 41.23 | 24,301,724 | -0.24(-0.59%) |
Jan 19, 2016 | 41.33 | 42.18 | 40.77 | 41.47 | 17,745,698 | +1.32(+3.28%) |
Jan 15, 2016 | 39.59 | 40.15 | 40.15 | 40.15 | 18,185,288 | -0.76(-1.85%) |
Jan 14, 2016 | 40.63 | 41.28 | 39.72 | 40.91 | 12,806,118 | +0.36(+0.89%) |
Jan 13, 2016 | 42.86 | 42.86 | 40.19 | 40.55 | 12,151,052 | -1.82(-4.30%) |
Jan 12, 2016 | 42.47 | 42.84 | 41.34 | 42.37 | 13,480,221 | +0.20(+0.47%) |
Jan 11, 2016 | 42.40 | 42.67 | 41.12 | 42.17 | 13,403,883 | +0.12(+0.28%) |
Jan 08, 2016 | 42.84 | 44.17 | 41.95 | 42.06 | 12,025,171 | -0.35(-0.83%) |
Jan 07, 2016 | 43.66 | 43.92 | 42.17 | 42.41 | 12,523,110 | -1.74(-3.94%) |
Jan 06, 2016 | 43.12 | 44.48 | 42.98 | 44.15 | 11,498,204 | +0.32(+0.74%) |
Jan 05, 2016 | 44.49 | 44.89 | 42.44 | 43.82 | 16,133,110 | -0.08(-0.19%) |
Jan 04, 2016 | 44.59 | 44.59 | 43.58 | 43.91 | 13,656,261 | -1.83(-4.00%) |
Dec 31, 2015 | 46.02 | 45.74 | 45.74 | 45.74 | 6,551,474 | -0.43(-0.94%) |
Dec 30, 2015 | 47.13 | 47.19 | 46.08 | 46.17 | 5,608,030 | -0.90(-1.92%) |
Dec 29, 2015 | 46.86 | 47.29 | 46.82 | 47.07 | 4,763,326 | +0.20(+0.42%) |
Dec 28, 2015 | 47.29 | 47.57 | 46.31 | 46.87 | 5,868,653 | -0.28(-0.59%) |
Dec 24, 2015 | 46.66 | 47.15 | 47.15 | 47.15 | 4,249,359 | +0.47(+1.01%) |
Dec 23, 2015 | 46.69 | 46.80 | 45.94 | 46.69 | 6,476,386 | -0.01(-0.02%) |
Dec 22, 2015 | 46.60 | 46.87 | 46.16 | 46.69 | 7,475,964 | +0.26(+0.56%) |
Dec 21, 2015 | 45.53 | 46.47 | 45.49 | 46.43 | 9,777,203 | +1.35(+3.00%) |
Dec 18, 2015 | 46.05 | 46.87 | 45.08 | 45.08 | 17,459,290 | -0.97(-2.10%) |
Dec 17, 2015 | 46.90 | 47.61 | 46.04 | 46.04 | 11,110,309 | -0.98(-2.09%) |
Dec 16, 2015 | 46.38 | 47.18 | 45.88 | 47.03 | 10,157,075 | +0.88(+1.90%) |
Dec 15, 2015 | 45.72 | 46.39 | 45.18 | 46.15 | 8,955,702 | +0.88(+1.93%) |
Dec 14, 2015 | 44.68 | 45.48 | 44.01 | 45.28 | 11,086,445 | +0.81(+1.83%) |
Dec 11, 2015 | 45.45 | 45.70 | 44.41 | 44.47 | 9,588,415 | -1.80(-3.90%) |
Dec 10, 2015 | 44.85 | 46.84 | 44.70 | 46.27 | 11,181,231 | +1.60(+3.58%) |
Dec 09, 2015 | 45.13 | 45.78 | 44.34 | 44.67 | 9,026,375 | -0.69(-1.51%) |
Dec 08, 2015 | 46.32 | 46.76 | 45.02 | 45.36 | 14,926,305 | -1.36(-2.92%) |
Dec 07, 2015 | 45.36 | 46.76 | 45.29 | 46.72 | 15,318,831 | +1.80(+4.02%) |
Dec 04, 2015 | 44.21 | 44.93 | 43.91 | 44.92 | 14,158,871 | +1.41(+3.24%) |
Dec 03, 2015 | 43.69 | 44.20 | 43.18 | 43.51 | 12,893,914 | -0.10(-0.23%) |
Dec 02, 2015 | 44.37 | 44.51 | 43.47 | 43.61 | 14,195,089 | +0.60(+1.38%) |
Dec 01, 2015 | 42.24 | 43.04 | 42.03 | 43.01 | 7,020,404 | +1.09(+2.60%) |
Nov 30, 2015 | 42.60 | 42.78 | 41.90 | 41.92 | 9,676,579 | -0.61(-1.44%) |
Nov 27, 2015 | 42.40 | 42.86 | 42.21 | 42.53 | 2,878,954 | +0.24(+0.58%) |
Nov 25, 2015 | 42.81 | 42.29 | 42.29 | 42.29 | 8,568,872 | -0.33(-0.78%) |
Nov 24, 2015 | 42.73 | 43.31 | 42.11 | 42.62 | 12,311,381 | -1.35(-3.08%) |
Nov 23, 2015 | 44.21 | 44.38 | 43.67 | 43.98 | 6,937,332 | -0.02(-0.04%) |
Nov 20, 2015 | 43.73 | 44.10 | 43.70 | 44.00 | 7,622,958 | +0.23(+0.52%) |
Nov 19, 2015 | 43.49 | 44.00 | 43.32 | 43.77 | 8,706,403 | +0.69(+1.59%) |
Nov 18, 2015 | 43.16 | 43.30 | 42.09 | 43.08 | 12,138,522 | -0.02(-0.04%) |
Nov 17, 2015 | 43.36 | 44.27 | 43.06 | 43.10 | 11,543,794 | -0.14(-0.33%) |
Nov 16, 2015 | 43.18 | 43.45 | 42.42 | 43.25 | 13,674,980 | -0.96(-2.16%) |
Nov 13, 2015 | 44.95 | 45.19 | 43.99 | 44.20 | 10,204,213 | -0.89(-1.98%) |
Nov 12, 2015 | 45.11 | 45.50 | 45.02 | 45.10 | 10,361,671 | +0.00(+0.00%) |
Nov 11, 2015 | 45.56 | 45.77 | 45.08 | 45.10 | 6,781,521 | -0.29(-0.64%) |
Nov 10, 2015 | 45.66 | 46.02 | 44.71 | 45.39 | 8,143,212 | -0.30(-0.65%) |
Nov 09, 2015 | 45.95 | 45.97 | 45.32 | 45.68 | 6,160,581 | -0.51(-1.11%) |
Nov 06, 2015 | 45.59 | 46.44 | 45.52 | 46.20 | 7,066,520 | +0.60(+1.31%) |
Nov 05, 2015 | 45.86 | 46.15 | 45.40 | 45.60 | 6,356,519 | -0.11(-0.24%) |
Nov 04, 2015 | 46.25 | 46.25 | 45.54 | 45.71 | 8,147,614 | -0.18(-0.40%) |
Nov 03, 2015 | 46.48 | 46.80 | 45.76 | 45.90 | 12,210,110 | +0.27(+0.59%) |