Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 39.98 | 41.11 | 39.86 | 41.07 | 44,642,100 | +1.16(+2.92%) |
Jan 28, 2016 | 40.20 | 40.35 | 39.12 | 39.91 | 54,095,008 | +1.18(+3.04%) |
Jan 27, 2016 | 38.64 | 39.81 | 38.24 | 38.73 | 51,709,872 | -0.18(-0.47%) |
Jan 26, 2016 | 38.17 | 38.96 | 37.68 | 38.91 | 35,915,272 | +1.42(+3.78%) |
Jan 25, 2016 | 38.58 | 39.57 | 37.47 | 37.49 | 41,264,312 | -1.83(-4.66%) |
Jan 22, 2016 | 39.04 | 39.60 | 38.42 | 39.33 | 54,739,392 | +1.67(+4.42%) |
Jan 21, 2016 | 36.49 | 38.12 | 36.25 | 37.66 | 61,892,076 | +1.14(+3.11%) |
Jan 20, 2016 | 36.78 | 37.08 | 35.23 | 36.53 | 72,667,952 | -0.99(-2.65%) |
Jan 19, 2016 | 38.64 | 38.82 | 36.92 | 37.52 | 50,805,328 | -0.83(-2.15%) |
Jan 15, 2016 | 37.84 | 38.35 | 38.35 | 38.35 | 52,270,032 | -1.14(-2.89%) |
Jan 14, 2016 | 38.25 | 39.84 | 37.65 | 39.49 | 53,942,948 | +1.63(+4.30%) |
Jan 13, 2016 | 39.27 | 39.54 | 37.45 | 37.86 | 48,119,668 | -0.93(-2.40%) |
Jan 12, 2016 | 39.30 | 39.42 | 37.72 | 38.79 | 50,440,456 | +0.09(+0.24%) |
Jan 11, 2016 | 39.71 | 39.76 | 38.21 | 38.70 | 40,310,656 | -0.85(-2.14%) |
Jan 08, 2016 | 40.40 | 40.49 | 39.40 | 39.55 | 27,250,448 | -0.52(-1.29%) |
Jan 07, 2016 | 40.27 | 41.19 | 39.89 | 40.06 | 39,787,556 | -1.00(-2.44%) |
Jan 06, 2016 | 41.70 | 41.78 | 40.72 | 41.06 | 38,211,212 | -1.64(-3.85%) |
Jan 05, 2016 | 42.52 | 42.76 | 42.04 | 42.71 | 21,959,194 | +0.16(+0.38%) |
Jan 04, 2016 | 42.45 | 42.88 | 41.84 | 42.55 | 30,904,614 | -0.01(-0.03%) |
Dec 31, 2015 | 42.17 | 42.56 | 42.56 | 42.56 | 27,215,418 | +0.19(+0.45%) |
Dec 30, 2015 | 42.36 | 42.96 | 42.33 | 42.37 | 21,330,974 | -0.58(-1.35%) |
Dec 29, 2015 | 43.39 | 43.51 | 42.72 | 42.95 | 21,407,940 | +0.30(+0.69%) |
Dec 28, 2015 | 42.69 | 42.91 | 42.43 | 42.65 | 17,791,600 | -0.79(-1.82%) |
Dec 24, 2015 | 43.89 | 43.44 | 43.44 | 43.44 | 10,226,191 | -0.40(-0.90%) |
Dec 23, 2015 | 42.85 | 43.87 | 42.71 | 43.84 | 42,815,116 | +1.83(+4.35%) |
Dec 22, 2015 | 41.67 | 42.27 | 41.47 | 42.01 | 35,845,144 | +0.49(+1.17%) |
Dec 21, 2015 | 41.49 | 41.85 | 41.07 | 41.52 | 34,034,300 | +0.04(+0.10%) |
Dec 18, 2015 | 42.26 | 42.29 | 41.48 | 41.48 | 38,464,152 | -0.74(-1.75%) |
Dec 17, 2015 | 43.31 | 43.39 | 42.22 | 42.22 | 41,555,016 | -1.06(-2.46%) |
Dec 16, 2015 | 43.40 | 43.86 | 42.82 | 43.28 | 41,101,624 | -0.29(-0.66%) |
Dec 15, 2015 | 43.10 | 43.77 | 43.04 | 43.57 | 41,572,156 | +1.07(+2.52%) |
Dec 14, 2015 | 42.07 | 42.72 | 41.62 | 42.50 | 55,900,772 | +0.22(+0.53%) |
Dec 11, 2015 | 43.16 | 43.32 | 42.23 | 42.28 | 41,479,648 | -1.64(-3.74%) |
Dec 10, 2015 | 43.66 | 44.57 | 43.36 | 43.92 | 55,652,164 | +0.28(+0.64%) |
Dec 09, 2015 | 43.27 | 44.56 | 43.03 | 43.64 | 41,124,696 | +0.57(+1.31%) |
Dec 08, 2015 | 42.56 | 43.66 | 42.13 | 43.07 | 39,093,436 | -0.45(-1.03%) |
Dec 07, 2015 | 44.12 | 44.18 | 42.90 | 43.52 | 46,880,436 | -1.72(-3.80%) |
Dec 04, 2015 | 45.10 | 45.51 | 44.39 | 45.24 | 46,964,636 | -0.29(-0.63%) |
Dec 03, 2015 | 46.68 | 46.83 | 45.30 | 45.53 | 34,634,536 | -0.93(-2.00%) |
Dec 02, 2015 | 47.62 | 47.81 | 46.30 | 46.46 | 36,365,328 | -1.48(-3.09%) |
Dec 01, 2015 | 47.60 | 47.98 | 47.48 | 47.94 | 19,731,642 | +0.38(+0.79%) |
Nov 30, 2015 | 47.58 | 48.02 | 47.39 | 47.56 | 25,177,690 | +0.17(+0.37%) |
Nov 27, 2015 | 47.35 | 47.58 | 47.22 | 47.39 | 11,979,346 | -0.34(-0.72%) |
Nov 25, 2015 | 47.72 | 47.73 | 47.73 | 47.73 | 15,875,368 | -0.39(-0.81%) |
Nov 24, 2015 | 47.34 | 48.33 | 47.25 | 48.12 | 27,072,570 | +1.01(+2.14%) |
Nov 23, 2015 | 46.74 | 47.38 | 46.44 | 47.11 | 23,464,550 | +0.34(+0.72%) |
Nov 20, 2015 | 47.30 | 47.51 | 46.73 | 46.78 | 20,327,926 | -0.50(-1.06%) |
Nov 19, 2015 | 47.65 | 47.90 | 46.89 | 47.28 | 27,046,590 | -0.64(-1.34%) |
Nov 18, 2015 | 47.48 | 47.99 | 47.03 | 47.93 | 29,948,708 | +0.78(+1.65%) |
Nov 17, 2015 | 47.55 | 47.74 | 46.97 | 47.15 | 21,778,270 | -0.52(-1.10%) |
Nov 16, 2015 | 46.07 | 47.72 | 46.04 | 47.67 | 24,819,056 | +1.54(+3.33%) |
Nov 13, 2015 | 46.17 | 46.55 | 45.59 | 46.14 | 25,427,298 | -0.19(-0.41%) |
Nov 12, 2015 | 46.74 | 47.07 | 46.24 | 46.32 | 27,613,884 | -1.08(-2.27%) |
Nov 11, 2015 | 48.42 | 48.49 | 47.29 | 47.40 | 20,549,800 | -1.03(-2.12%) |
Nov 10, 2015 | 48.12 | 48.86 | 47.94 | 48.43 | 18,140,058 | +0.10(+0.22%) |
Nov 09, 2015 | 48.69 | 49.23 | 48.12 | 48.32 | 18,136,978 | -0.48(-0.99%) |
Nov 06, 2015 | 48.62 | 49.00 | 48.09 | 48.81 | 19,680,410 | -0.25(-0.51%) |
Nov 05, 2015 | 49.23 | 49.78 | 48.83 | 49.06 | 23,210,046 | -0.42(-0.85%) |
Nov 04, 2015 | 49.97 | 50.11 | 49.11 | 49.48 | 25,339,470 | -0.45(-0.90%) |
Nov 03, 2015 | 49.02 | 50.29 | 49.00 | 49.93 | 30,500,470 | +1.24(+2.56%) |