Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 30.57 | 31.50 | 30.03 | 31.50 | 9,297,969 | +1.18(+3.90%) |
Jan 28, 2016 | 31.01 | 31.26 | 29.77 | 30.31 | 6,383,618 | +0.27(+0.90%) |
Jan 27, 2016 | 31.33 | 31.55 | 29.79 | 30.04 | 11,188,809 | -1.28(-4.09%) |
Jan 26, 2016 | 30.96 | 31.34 | 30.43 | 31.32 | 6,663,805 | +0.60(+1.94%) |
Jan 25, 2016 | 31.78 | 32.58 | 30.65 | 30.73 | 7,744,191 | -1.55(-4.81%) |
Jan 22, 2016 | 30.67 | 33.15 | 30.52 | 32.28 | 12,697,565 | +2.43(+8.13%) |
Jan 21, 2016 | 30.17 | 30.71 | 29.48 | 29.85 | 10,098,928 | -0.67(-2.20%) |
Jan 20, 2016 | 30.27 | 31.01 | 29.35 | 30.52 | 10,128,966 | -0.53(-1.70%) |
Jan 19, 2016 | 31.95 | 32.38 | 30.49 | 31.05 | 7,516,697 | -0.17(-0.53%) |
Jan 15, 2016 | 31.55 | 31.22 | 31.22 | 31.22 | 10,450,533 | -1.69(-5.13%) |
Jan 14, 2016 | 32.08 | 33.30 | 31.00 | 32.90 | 12,042,544 | +1.04(+3.26%) |
Jan 13, 2016 | 35.20 | 35.25 | 31.54 | 31.86 | 13,138,845 | -3.10(-8.86%) |
Jan 12, 2016 | 34.83 | 35.48 | 34.00 | 34.96 | 6,543,958 | +0.51(+1.47%) |
Jan 11, 2016 | 35.00 | 35.40 | 33.38 | 34.46 | 9,963,096 | -0.35(-1.02%) |
Jan 08, 2016 | 36.43 | 36.59 | 34.77 | 34.81 | 6,668,791 | -1.36(-3.75%) |
Jan 07, 2016 | 36.05 | 36.82 | 35.64 | 36.17 | 10,035,780 | -0.55(-1.50%) |
Jan 06, 2016 | 37.16 | 37.52 | 36.12 | 36.72 | 9,723,992 | -1.42(-3.72%) |
Jan 05, 2016 | 38.74 | 39.36 | 37.71 | 38.13 | 7,277,945 | -0.48(-1.25%) |
Jan 04, 2016 | 38.95 | 39.82 | 38.18 | 38.62 | 7,294,125 | -0.45(-1.16%) |
Dec 31, 2015 | 39.18 | 39.07 | 39.07 | 39.07 | 3,407,260 | -0.35(-0.88%) |
Dec 30, 2015 | 39.14 | 40.08 | 39.08 | 39.42 | 3,659,146 | +0.11(+0.27%) |
Dec 29, 2015 | 39.45 | 39.57 | 39.04 | 39.31 | 2,557,942 | +0.42(+1.09%) |
Dec 28, 2015 | 39.26 | 39.38 | 38.52 | 38.89 | 3,085,997 | -0.78(-1.98%) |
Dec 24, 2015 | 39.53 | 39.67 | 39.67 | 39.67 | 1,820,593 | -0.05(-0.13%) |
Dec 23, 2015 | 39.21 | 39.74 | 38.84 | 39.73 | 5,914,770 | +0.84(+2.15%) |
Dec 22, 2015 | 39.03 | 39.53 | 38.64 | 38.89 | 6,128,583 | +0.15(+0.39%) |
Dec 21, 2015 | 38.12 | 38.75 | 37.85 | 38.74 | 6,985,400 | +0.79(+2.09%) |
Dec 18, 2015 | 38.70 | 38.92 | 37.89 | 37.95 | 11,058,266 | -0.73(-1.89%) |
Dec 17, 2015 | 37.63 | 39.11 | 37.58 | 38.68 | 8,934,976 | +1.22(+3.26%) |
Dec 16, 2015 | 36.93 | 37.67 | 36.79 | 37.46 | 9,212,061 | +0.41(+1.10%) |
Dec 15, 2015 | 36.90 | 37.49 | 36.44 | 37.05 | 12,260,550 | +0.88(+2.44%) |
Dec 14, 2015 | 37.15 | 37.25 | 35.86 | 36.17 | 12,567,776 | -1.23(-3.29%) |
Dec 11, 2015 | 38.81 | 39.02 | 37.25 | 37.40 | 8,843,859 | -2.06(-5.21%) |
Dec 10, 2015 | 39.37 | 40.12 | 38.91 | 39.45 | 5,620,714 | +0.28(+0.71%) |
Dec 09, 2015 | 39.60 | 39.98 | 38.27 | 39.17 | 9,482,406 | -0.57(-1.42%) |
Dec 08, 2015 | 39.81 | 40.34 | 39.58 | 39.74 | 6,622,221 | -0.72(-1.79%) |
Dec 07, 2015 | 41.36 | 41.86 | 39.61 | 40.46 | 9,620,626 | -1.46(-3.49%) |
Dec 04, 2015 | 41.32 | 42.44 | 41.00 | 41.93 | 9,719,521 | +0.90(+2.19%) |
Dec 03, 2015 | 43.89 | 44.10 | 40.94 | 41.03 | 12,588,748 | -2.69(-6.15%) |
Dec 02, 2015 | 44.55 | 45.21 | 43.36 | 43.72 | 6,749,187 | -1.00(-2.24%) |
Dec 01, 2015 | 44.33 | 44.87 | 43.73 | 44.72 | 6,184,251 | +0.70(+1.59%) |
Nov 30, 2015 | 44.21 | 44.68 | 43.75 | 44.02 | 7,330,728 | -0.12(-0.27%) |
Nov 27, 2015 | 43.31 | 44.41 | 43.27 | 44.14 | 2,279,637 | +0.39(+0.90%) |
Nov 25, 2015 | 43.37 | 43.75 | 43.75 | 43.75 | 8,738,743 | +0.65(+1.50%) |
Nov 24, 2015 | 42.47 | 43.46 | 42.27 | 43.10 | 4,366,183 | +0.59(+1.38%) |
Nov 23, 2015 | 41.29 | 42.57 | 41.13 | 42.51 | 6,805,081 | +0.36(+0.86%) |
Nov 20, 2015 | 42.18 | 42.48 | 42.00 | 42.15 | 4,742,000 | +0.09(+0.21%) |
Nov 19, 2015 | 41.83 | 42.23 | 41.52 | 42.06 | 4,723,461 | +0.10(+0.23%) |
Nov 18, 2015 | 40.90 | 42.02 | 40.70 | 41.96 | 4,505,518 | +1.07(+2.62%) |
Nov 17, 2015 | 40.43 | 41.26 | 40.23 | 40.89 | 5,675,585 | +0.37(+0.91%) |
Nov 16, 2015 | 40.32 | 40.64 | 39.64 | 40.52 | 5,645,039 | +0.31(+0.77%) |
Nov 13, 2015 | 40.93 | 41.24 | 40.13 | 40.22 | 5,361,853 | -0.77(-1.88%) |
Nov 12, 2015 | 40.51 | 41.28 | 39.80 | 40.99 | 7,764,544 | -0.10(-0.26%) |
Nov 11, 2015 | 41.27 | 41.86 | 40.79 | 41.09 | 4,108,803 | +0.06(+0.15%) |
Nov 10, 2015 | 40.69 | 41.23 | 40.33 | 41.03 | 3,530,687 | +0.34(+0.83%) |
Nov 09, 2015 | 41.92 | 42.31 | 40.63 | 40.69 | 4,254,499 | -1.24(-2.95%) |
Nov 06, 2015 | 41.54 | 41.98 | 41.26 | 41.93 | 4,062,235 | +0.24(+0.57%) |
Nov 05, 2015 | 41.35 | 41.89 | 40.87 | 41.69 | 7,850,685 | +0.64(+1.55%) |
Nov 04, 2015 | 40.93 | 41.50 | 40.57 | 41.05 | 6,097,049 | +0.13(+0.31%) |
Nov 03, 2015 | 39.62 | 41.48 | 39.50 | 40.93 | 8,056,002 | +1.28(+3.23%) |