Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 38.31 | 39.16 | 37.43 | 39.14 | 2,499,395 | +1.21(+3.20%) |
Jan 28, 2016 | 37.20 | 38.05 | 37.20 | 37.92 | 1,873,507 | +0.82(+2.22%) |
Jan 27, 2016 | 37.34 | 37.81 | 36.84 | 37.10 | 1,106,992 | -0.40(-1.06%) |
Jan 26, 2016 | 37.04 | 37.90 | 37.04 | 37.50 | 1,543,235 | +0.64(+1.74%) |
Jan 25, 2016 | 36.85 | 37.28 | 36.56 | 36.86 | 1,458,465 | -0.02(-0.05%) |
Jan 22, 2016 | 36.81 | 37.02 | 36.48 | 36.88 | 933,465 | +0.64(+1.75%) |
Jan 21, 2016 | 36.63 | 36.96 | 36.10 | 36.24 | 1,590,367 | -0.50(-1.35%) |
Jan 20, 2016 | 36.65 | 37.04 | 36.05 | 36.74 | 1,595,690 | -0.32(-0.85%) |
Jan 19, 2016 | 37.27 | 37.27 | 36.71 | 37.05 | 1,464,740 | +0.25(+0.68%) |
Jan 15, 2016 | 36.62 | 36.80 | 36.80 | 36.80 | 3,748,000 | -0.30(-0.80%) |
Jan 14, 2016 | 36.40 | 37.39 | 36.01 | 37.10 | 1,370,270 | +0.49(+1.34%) |
Jan 13, 2016 | 37.88 | 37.98 | 36.52 | 36.60 | 1,330,877 | -1.22(-3.24%) |
Jan 12, 2016 | 37.82 | 38.02 | 37.42 | 37.83 | 1,079,830 | +0.27(+0.71%) |
Jan 11, 2016 | 37.57 | 37.71 | 37.14 | 37.56 | 1,345,165 | +0.35(+0.94%) |
Jan 08, 2016 | 37.51 | 37.91 | 37.11 | 37.21 | 1,939,740 | -0.13(-0.35%) |
Jan 07, 2016 | 37.73 | 38.19 | 37.24 | 37.34 | 2,721,717 | -0.81(-2.12%) |
Jan 06, 2016 | 38.46 | 38.81 | 38.02 | 38.15 | 3,234,932 | -0.75(-1.93%) |
Jan 05, 2016 | 38.83 | 39.02 | 38.48 | 38.90 | 2,395,675 | +0.02(+0.05%) |
Jan 04, 2016 | 39.01 | 39.16 | 38.02 | 38.88 | 3,212,870 | -0.83(-2.09%) |
Dec 31, 2015 | 40.50 | 39.71 | 39.71 | 39.71 | 3,248,500 | -0.86(-2.11%) |
Dec 30, 2015 | 40.80 | 40.81 | 40.46 | 40.57 | 980,652 | -0.24(-0.58%) |
Dec 29, 2015 | 41.08 | 41.12 | 40.67 | 40.80 | 1,204,602 | +0.02(+0.06%) |
Dec 28, 2015 | 40.64 | 40.78 | 40.29 | 40.78 | 831,205 | +0.02(+0.05%) |
Dec 24, 2015 | 41.32 | 40.76 | 40.76 | 40.76 | 912,000 | -0.51(-1.24%) |
Dec 23, 2015 | 40.87 | 41.31 | 40.72 | 41.27 | 719,775 | +0.43(+1.05%) |
Dec 22, 2015 | 40.43 | 41.00 | 39.84 | 40.84 | 1,334,765 | +0.64(+1.58%) |
Dec 21, 2015 | 40.40 | 40.57 | 39.93 | 40.21 | 1,514,990 | +0.10(+0.25%) |
Dec 18, 2015 | 40.22 | 40.62 | 39.93 | 40.11 | 3,816,527 | -0.49(-1.20%) |
Dec 17, 2015 | 41.22 | 41.23 | 40.48 | 40.60 | 1,263,017 | -0.71(-1.72%) |
Dec 16, 2015 | 40.93 | 41.42 | 40.53 | 41.31 | 1,099,267 | +0.76(+1.87%) |
Dec 15, 2015 | 40.71 | 40.88 | 40.24 | 40.55 | 1,274,347 | +0.14(+0.36%) |
Dec 14, 2015 | 39.72 | 40.49 | 39.72 | 40.40 | 2,710,322 | +0.39(+0.97%) |
Dec 11, 2015 | 39.80 | 40.31 | 39.61 | 40.02 | 1,633,947 | -0.18(-0.44%) |
Dec 10, 2015 | 41.00 | 41.27 | 40.19 | 40.19 | 1,471,377 | -0.86(-2.10%) |
Dec 09, 2015 | 41.14 | 41.42 | 40.84 | 41.06 | 2,002,450 | -0.15(-0.37%) |
Dec 08, 2015 | 40.93 | 41.30 | 40.78 | 41.21 | 711,157 | -0.04(-0.10%) |
Dec 07, 2015 | 41.53 | 42.01 | 40.91 | 41.25 | 1,097,582 | -0.64(-1.52%) |
Dec 04, 2015 | 40.84 | 41.98 | 40.68 | 41.88 | 1,389,602 | +1.28(+3.14%) |
Dec 03, 2015 | 40.77 | 41.70 | 40.45 | 40.61 | 2,024,315 | -0.20(-0.50%) |
Dec 02, 2015 | 40.90 | 41.70 | 40.34 | 40.81 | 2,572,870 | -0.74(-1.79%) |
Dec 01, 2015 | 41.03 | 41.86 | 41.03 | 41.56 | 3,622,765 | +0.54(+1.32%) |
Nov 30, 2015 | 42.60 | 42.78 | 40.95 | 41.02 | 3,884,385 | -1.59(-3.73%) |
Nov 27, 2015 | 42.14 | 42.80 | 41.83 | 42.60 | 598,790 | +0.57(+1.36%) |
Nov 25, 2015 | 42.06 | 42.03 | 42.03 | 42.03 | 2,711,500 | +0.06(+0.14%) |
Nov 24, 2015 | 42.11 | 42.24 | 41.76 | 41.97 | 1,069,680 | -0.26(-0.61%) |
Nov 23, 2015 | 42.36 | 42.75 | 42.20 | 42.23 | 908,570 | +0.08(+0.20%) |
Nov 20, 2015 | 42.87 | 42.97 | 42.12 | 42.14 | 987,855 | -0.46(-1.09%) |
Nov 19, 2015 | 42.19 | 42.80 | 42.16 | 42.61 | 736,985 | +0.14(+0.34%) |
Nov 18, 2015 | 42.04 | 42.50 | 41.74 | 42.46 | 824,707 | +0.34(+0.80%) |
Nov 17, 2015 | 41.72 | 42.49 | 41.64 | 42.13 | 897,607 | +0.36(+0.86%) |
Nov 16, 2015 | 40.97 | 41.77 | 40.92 | 41.77 | 970,055 | +0.80(+1.95%) |
Nov 13, 2015 | 41.54 | 41.70 | 40.94 | 40.97 | 1,136,890 | -0.62(-1.49%) |
Nov 12, 2015 | 42.02 | 42.30 | 41.58 | 41.59 | 792,942 | -0.50(-1.18%) |
Nov 11, 2015 | 41.70 | 42.31 | 41.55 | 42.08 | 1,113,812 | +0.44(+1.06%) |
Nov 10, 2015 | 41.50 | 41.75 | 41.25 | 41.64 | 1,433,522 | +0.11(+0.26%) |
Nov 09, 2015 | 41.82 | 41.94 | 41.28 | 41.54 | 808,350 | -0.24(-0.57%) |
Nov 06, 2015 | 42.53 | 42.78 | 41.68 | 41.78 | 1,189,840 | -0.98(-2.28%) |
Nov 05, 2015 | 42.94 | 43.02 | 42.44 | 42.75 | 644,600 | +0.01(+0.03%) |
Nov 04, 2015 | 42.83 | 42.99 | 42.49 | 42.74 | 671,622 | +0.10(+0.23%) |
Nov 03, 2015 | 42.86 | 43.00 | 42.42 | 42.64 | 834,112 | -0.11(-0.26%) |