Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 40.03 | 40.87 | 39.61 | 40.85 | 2,073,698 | +1.36(+3.44%) |
Jan 28, 2016 | 39.87 | 40.36 | 38.70 | 39.50 | 1,358,303 | +0.16(+0.40%) |
Jan 27, 2016 | 38.77 | 40.59 | 38.07 | 39.34 | 1,558,741 | +0.32(+0.82%) |
Jan 26, 2016 | 37.49 | 39.34 | 37.41 | 39.02 | 1,855,180 | +1.95(+5.27%) |
Jan 25, 2016 | 38.22 | 38.55 | 36.99 | 37.07 | 1,202,967 | -1.42(-3.70%) |
Jan 22, 2016 | 37.80 | 39.07 | 37.78 | 38.49 | 1,334,914 | +1.44(+3.89%) |
Jan 21, 2016 | 37.25 | 37.60 | 36.79 | 37.05 | 1,543,430 | -0.20(-0.54%) |
Jan 20, 2016 | 36.67 | 37.58 | 36.19 | 37.25 | 1,671,426 | -0.12(-0.31%) |
Jan 19, 2016 | 37.91 | 38.27 | 36.72 | 37.37 | 1,557,137 | -0.10(-0.27%) |
Jan 15, 2016 | 36.78 | 37.47 | 37.47 | 37.47 | 2,733,225 | -0.33(-0.86%) |
Jan 14, 2016 | 37.89 | 38.34 | 36.86 | 37.80 | 1,673,940 | +0.13(+0.33%) |
Jan 13, 2016 | 38.22 | 39.19 | 37.59 | 37.67 | 2,273,785 | -0.29(-0.77%) |
Jan 12, 2016 | 38.28 | 38.61 | 36.88 | 37.96 | 1,324,241 | +0.09(+0.24%) |
Jan 11, 2016 | 37.80 | 38.14 | 37.39 | 37.87 | 1,941,441 | +0.12(+0.31%) |
Jan 08, 2016 | 38.15 | 38.50 | 37.57 | 37.75 | 1,520,168 | -0.16(-0.42%) |
Jan 07, 2016 | 37.03 | 38.37 | 36.81 | 37.91 | 3,083,639 | +0.03(+0.07%) |
Jan 06, 2016 | 37.50 | 38.26 | 37.47 | 37.89 | 1,310,161 | -0.35(-0.92%) |
Jan 05, 2016 | 37.70 | 38.42 | 37.68 | 38.24 | 1,587,787 | +0.54(+1.44%) |
Jan 04, 2016 | 37.18 | 37.73 | 36.40 | 37.70 | 1,879,186 | -0.33(-0.86%) |
Dec 31, 2015 | 38.41 | 38.02 | 38.02 | 38.02 | 1,312,774 | -0.70(-1.82%) |
Dec 30, 2015 | 38.68 | 39.33 | 38.42 | 38.73 | 865,959 | +0.06(+0.15%) |
Dec 29, 2015 | 38.79 | 39.10 | 35.97 | 38.67 | 776,668 | +0.06(+0.15%) |
Dec 28, 2015 | 38.47 | 38.74 | 38.06 | 38.61 | 827,716 | +0.03(+0.09%) |
Dec 24, 2015 | 38.55 | 38.58 | 38.58 | 38.58 | 303,333 | +0.00(+0.00%) |
Dec 23, 2015 | 38.09 | 38.67 | 38.06 | 38.58 | 669,364 | +0.83(+2.20%) |
Dec 22, 2015 | 37.21 | 38.03 | 37.20 | 37.75 | 722,965 | +0.63(+1.69%) |
Dec 21, 2015 | 37.10 | 37.31 | 36.63 | 37.12 | 984,774 | +0.28(+0.77%) |
Dec 18, 2015 | 37.30 | 37.30 | 36.62 | 36.83 | 1,820,640 | -0.51(-1.37%) |
Dec 17, 2015 | 38.14 | 38.26 | 37.24 | 37.34 | 1,538,898 | -0.77(-2.02%) |
Dec 16, 2015 | 38.57 | 38.88 | 37.39 | 38.12 | 2,599,616 | -0.45(-1.17%) |
Dec 15, 2015 | 41.48 | 41.68 | 38.14 | 38.57 | 4,941,182 | -2.83(-6.84%) |
Dec 14, 2015 | 41.21 | 41.56 | 40.59 | 41.40 | 1,255,607 | +0.33(+0.80%) |
Dec 11, 2015 | 41.61 | 41.64 | 40.61 | 41.07 | 1,442,269 | -1.18(-2.80%) |
Dec 10, 2015 | 42.12 | 42.59 | 42.00 | 42.25 | 1,020,333 | +0.15(+0.36%) |
Dec 09, 2015 | 42.20 | 43.33 | 42.04 | 42.10 | 1,324,504 | -0.23(-0.53%) |
Dec 08, 2015 | 41.74 | 42.57 | 41.37 | 42.33 | 1,602,853 | -0.03(-0.06%) |
Dec 07, 2015 | 42.96 | 43.05 | 42.13 | 42.35 | 1,114,406 | -0.74(-1.71%) |
Dec 04, 2015 | 41.79 | 43.16 | 41.71 | 43.09 | 1,407,153 | +1.21(+2.88%) |
Dec 03, 2015 | 42.81 | 43.11 | 41.74 | 41.88 | 1,130,752 | -0.95(-2.21%) |
Dec 02, 2015 | 42.53 | 42.98 | 42.30 | 42.83 | 1,532,722 | +0.29(+0.69%) |
Dec 01, 2015 | 41.91 | 42.91 | 41.91 | 42.54 | 1,562,394 | +0.44(+1.03%) |
Nov 30, 2015 | 42.14 | 42.50 | 41.73 | 42.10 | 1,713,365 | +0.18(+0.44%) |
Nov 27, 2015 | 41.66 | 42.14 | 41.61 | 41.92 | 509,949 | +0.20(+0.48%) |
Nov 25, 2015 | 41.57 | 41.72 | 41.72 | 41.72 | 1,469,275 | +0.55(+1.34%) |
Nov 24, 2015 | 40.14 | 41.42 | 39.67 | 41.16 | 1,282,542 | +0.84(+2.08%) |
Nov 23, 2015 | 40.42 | 41.16 | 40.30 | 40.33 | 819,634 | -0.42(-1.03%) |
Nov 20, 2015 | 40.59 | 41.26 | 40.46 | 40.75 | 812,522 | +0.36(+0.89%) |
Nov 19, 2015 | 40.08 | 40.66 | 39.91 | 40.39 | 831,978 | +0.07(+0.17%) |
Nov 18, 2015 | 39.47 | 40.34 | 39.30 | 40.32 | 1,053,026 | +1.16(+2.95%) |
Nov 17, 2015 | 39.65 | 39.65 | 38.95 | 39.16 | 717,119 | -0.28(-0.72%) |
Nov 16, 2015 | 38.58 | 39.49 | 38.58 | 39.45 | 905,957 | +0.76(+1.97%) |
Nov 13, 2015 | 38.05 | 38.78 | 37.80 | 38.68 | 1,529,822 | +0.61(+1.61%) |
Nov 12, 2015 | 39.45 | 39.51 | 37.98 | 38.07 | 1,554,082 | -1.69(-4.26%) |
Nov 11, 2015 | 40.68 | 40.68 | 39.65 | 39.77 | 930,987 | -0.74(-1.82%) |
Nov 10, 2015 | 39.87 | 40.79 | 39.87 | 40.50 | 1,444,549 | +0.50(+1.25%) |
Nov 09, 2015 | 40.33 | 40.36 | 39.66 | 40.00 | 1,055,302 | -0.43(-1.07%) |
Nov 06, 2015 | 40.59 | 40.72 | 39.63 | 40.43 | 1,094,162 | -0.22(-0.53%) |
Nov 05, 2015 | 40.20 | 41.20 | 39.92 | 40.65 | 1,255,999 | +0.54(+1.35%) |
Nov 04, 2015 | 41.61 | 41.64 | 39.97 | 40.11 | 1,877,153 | -1.26(-3.05%) |
Nov 03, 2015 | 41.84 | 41.91 | 41.30 | 41.37 | 1,553,512 | -0.48(-1.14%) |