Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 36.31 | 37.91 | 35.93 | 37.69 | 9,945,399 | +1.77(+4.94%) |
Jan 28, 2016 | 36.49 | 37.38 | 35.35 | 35.91 | 12,610,330 | +1.66(+4.84%) |
Jan 27, 2016 | 32.79 | 35.32 | 32.32 | 34.25 | 10,896,660 | +0.91(+2.72%) |
Jan 26, 2016 | 32.04 | 33.46 | 31.30 | 33.35 | 10,618,144 | +2.20(+7.06%) |
Jan 25, 2016 | 33.36 | 34.37 | 31.09 | 31.15 | 10,124,930 | -3.06(-8.93%) |
Jan 22, 2016 | 33.98 | 35.09 | 33.28 | 34.21 | 13,941,337 | +1.86(+5.75%) |
Jan 21, 2016 | 29.27 | 32.60 | 28.95 | 32.35 | 11,786,353 | +2.90(+9.86%) |
Jan 20, 2016 | 29.15 | 30.06 | 27.15 | 29.44 | 16,889,412 | -0.30(-1.00%) |
Jan 19, 2016 | 30.90 | 31.66 | 29.36 | 29.74 | 13,811,836 | -1.13(-3.65%) |
Jan 15, 2016 | 31.78 | 30.87 | 30.87 | 30.87 | 15,633,455 | -2.87(-8.51%) |
Jan 14, 2016 | 33.87 | 34.40 | 32.45 | 33.74 | 15,710,519 | +0.13(+0.40%) |
Jan 13, 2016 | 36.69 | 36.93 | 32.78 | 33.61 | 16,102,761 | -2.38(-6.62%) |
Jan 12, 2016 | 37.19 | 37.29 | 34.86 | 35.99 | 26,101,164 | -0.40(-1.11%) |
Jan 11, 2016 | 39.10 | 39.16 | 36.17 | 36.39 | 10,464,724 | -2.71(-6.93%) |
Jan 08, 2016 | 39.15 | 40.40 | 38.37 | 39.10 | 11,768,105 | +0.43(+1.12%) |
Jan 07, 2016 | 40.44 | 41.36 | 38.37 | 38.67 | 14,244,287 | -3.53(-8.36%) |
Jan 06, 2016 | 45.05 | 45.35 | 42.15 | 42.20 | 11,148,655 | -4.58(-9.79%) |
Jan 05, 2016 | 47.66 | 47.71 | 46.04 | 46.78 | 4,283,234 | -0.59(-1.24%) |
Jan 04, 2016 | 46.77 | 48.20 | 46.33 | 47.37 | 6,129,046 | +0.53(+1.13%) |
Dec 31, 2015 | 46.49 | 46.84 | 46.84 | 46.84 | 3,809,048 | +0.19(+0.41%) |
Dec 30, 2015 | 47.04 | 48.14 | 46.59 | 46.64 | 3,666,420 | -1.30(-2.71%) |
Dec 29, 2015 | 48.75 | 49.05 | 47.49 | 47.94 | 3,306,475 | +0.04(+0.08%) |
Dec 28, 2015 | 48.42 | 48.75 | 47.30 | 47.91 | 5,129,385 | -1.48(-2.99%) |
Dec 24, 2015 | 49.55 | 49.38 | 49.38 | 49.38 | 2,791,829 | -0.27(-0.54%) |
Dec 23, 2015 | 47.77 | 49.71 | 47.00 | 49.65 | 8,586,947 | +2.84(+6.08%) |
Dec 22, 2015 | 44.93 | 47.09 | 44.70 | 46.81 | 11,939,987 | +1.93(+4.30%) |
Dec 21, 2015 | 44.22 | 46.01 | 42.90 | 44.88 | 13,829,486 | +0.85(+1.93%) |
Dec 18, 2015 | 44.80 | 45.68 | 44.03 | 44.03 | 8,981,612 | -1.02(-2.27%) |
Dec 17, 2015 | 46.89 | 47.23 | 44.27 | 45.05 | 14,068,538 | -0.91(-1.97%) |
Dec 16, 2015 | 46.99 | 47.46 | 45.60 | 45.96 | 7,913,894 | -1.09(-2.32%) |
Dec 15, 2015 | 46.50 | 47.43 | 46.01 | 47.05 | 7,323,129 | +1.17(+2.54%) |
Dec 14, 2015 | 47.36 | 47.81 | 45.65 | 45.88 | 12,262,065 | -1.89(-3.96%) |
Dec 11, 2015 | 48.21 | 48.43 | 46.96 | 47.77 | 10,237,292 | -1.62(-3.28%) |
Dec 10, 2015 | 48.75 | 50.52 | 48.10 | 49.39 | 8,675,351 | +0.39(+0.79%) |
Dec 09, 2015 | 50.11 | 51.60 | 48.54 | 49.01 | 8,930,245 | -0.95(-1.91%) |
Dec 08, 2015 | 50.55 | 51.24 | 49.38 | 49.96 | 9,887,128 | -1.79(-3.46%) |
Dec 07, 2015 | 52.81 | 52.94 | 50.88 | 51.75 | 11,505,781 | -2.76(-5.06%) |
Dec 04, 2015 | 55.09 | 55.58 | 53.61 | 54.51 | 8,666,453 | -1.28(-2.29%) |
Dec 03, 2015 | 57.04 | 57.46 | 55.45 | 55.79 | 6,365,644 | -0.60(-1.07%) |
Dec 02, 2015 | 57.47 | 58.39 | 55.89 | 56.39 | 6,800,954 | -1.66(-2.86%) |
Dec 01, 2015 | 57.66 | 58.71 | 57.33 | 58.05 | 5,564,160 | +0.58(+1.00%) |
Nov 30, 2015 | 58.42 | 59.49 | 57.38 | 57.48 | 5,766,321 | -0.78(-1.33%) |
Nov 27, 2015 | 58.07 | 58.55 | 57.70 | 58.25 | 2,402,176 | -0.40(-0.69%) |
Nov 25, 2015 | 58.82 | 58.66 | 58.66 | 58.66 | 2,902,397 | -0.85(-1.44%) |
Nov 24, 2015 | 58.43 | 59.96 | 58.39 | 59.51 | 5,667,775 | +1.60(+2.77%) |
Nov 23, 2015 | 56.37 | 58.38 | 55.99 | 57.91 | 6,863,231 | +1.54(+2.74%) |
Nov 20, 2015 | 57.43 | 57.43 | 56.12 | 56.36 | 4,521,048 | -0.86(-1.51%) |
Nov 19, 2015 | 58.67 | 58.85 | 56.47 | 57.23 | 5,329,374 | -2.02(-3.40%) |
Nov 18, 2015 | 59.19 | 60.03 | 58.10 | 59.24 | 4,190,384 | +0.59(+1.01%) |
Nov 17, 2015 | 59.34 | 59.36 | 57.72 | 58.65 | 7,430,869 | -0.95(-1.59%) |
Nov 16, 2015 | 57.69 | 59.99 | 57.13 | 59.60 | 7,374,806 | +1.98(+3.43%) |
Nov 13, 2015 | 56.12 | 58.62 | 55.52 | 57.62 | 9,777,502 | +1.49(+2.65%) |
Nov 12, 2015 | 57.46 | 58.40 | 55.99 | 56.13 | 9,691,467 | -2.41(-4.11%) |
Nov 11, 2015 | 61.87 | 61.94 | 57.78 | 58.54 | 13,809,371 | -2.31(-3.80%) |
Nov 10, 2015 | 64.74 | 69.32 | 60.48 | 60.85 | 18,588,194 | -4.30(-6.60%) |
Nov 09, 2015 | 66.14 | 67.09 | 64.67 | 65.15 | 3,511,644 | -0.67(-1.02%) |
Nov 06, 2015 | 66.69 | 67.19 | 65.15 | 65.82 | 3,880,595 | -1.44(-2.14%) |
Nov 05, 2015 | 66.89 | 68.84 | 66.61 | 67.26 | 3,343,725 | -0.12(-0.17%) |
Nov 04, 2015 | 67.98 | 69.18 | 66.07 | 67.38 | 5,148,495 | -0.59(-0.88%) |
Nov 03, 2015 | 65.06 | 68.84 | 65.03 | 67.97 | 6,611,563 | +3.32(+5.14%) |