Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 31.94 | 33.34 | 31.93 | 33.34 | 46,118,656 | +1.71(+5.42%) |
Jan 28, 2016 | 32.26 | 32.41 | 31.37 | 31.62 | 29,645,050 | -0.09(-0.30%) |
Jan 27, 2016 | 31.57 | 32.60 | 31.45 | 31.72 | 36,148,508 | +0.05(+0.15%) |
Jan 26, 2016 | 30.97 | 31.90 | 30.89 | 31.67 | 30,061,444 | +0.74(+2.40%) |
Jan 25, 2016 | 31.91 | 32.03 | 30.85 | 30.93 | 40,811,652 | -1.18(-3.68%) |
Jan 22, 2016 | 32.10 | 32.33 | 31.92 | 32.11 | 38,604,304 | +0.71(+2.27%) |
Jan 21, 2016 | 31.68 | 32.37 | 31.30 | 31.40 | 44,696,500 | -0.27(-0.84%) |
Jan 20, 2016 | 31.69 | 32.08 | 30.84 | 31.66 | 63,807,396 | -1.13(-3.46%) |
Jan 19, 2016 | 33.51 | 33.72 | 32.58 | 32.80 | 49,885,508 | -0.41(-1.25%) |
Jan 15, 2016 | 33.24 | 33.21 | 33.21 | 33.21 | 67,078,080 | -2.28(-6.41%) |
Jan 14, 2016 | 35.52 | 35.83 | 34.85 | 35.49 | 38,515,584 | +0.15(+0.42%) |
Jan 13, 2016 | 37.00 | 37.02 | 35.16 | 35.34 | 35,688,860 | -1.32(-3.60%) |
Jan 12, 2016 | 37.14 | 37.14 | 36.18 | 36.66 | 33,643,700 | +0.02(+0.06%) |
Jan 11, 2016 | 36.41 | 36.74 | 35.92 | 36.63 | 33,613,016 | +0.56(+1.56%) |
Jan 08, 2016 | 38.11 | 38.11 | 35.99 | 36.07 | 39,187,212 | -1.12(-3.01%) |
Jan 07, 2016 | 38.37 | 38.61 | 37.14 | 37.19 | 48,457,688 | -2.00(-5.11%) |
Jan 06, 2016 | 39.18 | 39.55 | 38.91 | 39.19 | 28,773,476 | -0.58(-1.46%) |
Jan 05, 2016 | 40.30 | 40.35 | 39.42 | 39.77 | 22,261,912 | -0.21(-0.53%) |
Jan 04, 2016 | 39.68 | 40.03 | 39.25 | 39.98 | 29,974,050 | -0.48(-1.20%) |
Dec 31, 2015 | 40.72 | 40.47 | 40.47 | 40.47 | 14,427,530 | -0.43(-1.05%) |
Dec 30, 2015 | 41.32 | 41.40 | 40.86 | 40.90 | 11,206,583 | -0.53(-1.28%) |
Dec 29, 2015 | 41.26 | 41.62 | 41.24 | 41.43 | 12,983,389 | +0.47(+1.15%) |
Dec 28, 2015 | 41.11 | 41.11 | 40.63 | 40.96 | 11,203,139 | -0.26(-0.63%) |
Dec 24, 2015 | 41.04 | 41.22 | 41.22 | 41.22 | 5,973,681 | +0.06(+0.15%) |
Dec 23, 2015 | 40.90 | 41.16 | 40.72 | 41.15 | 19,117,168 | +0.48(+1.19%) |
Dec 22, 2015 | 40.65 | 40.76 | 40.19 | 40.67 | 16,933,202 | +0.17(+0.42%) |
Dec 21, 2015 | 40.44 | 40.60 | 39.94 | 40.50 | 21,646,442 | +0.45(+1.13%) |
Dec 18, 2015 | 41.02 | 41.19 | 40.01 | 40.04 | 32,622,526 | -1.27(-3.08%) |
Dec 17, 2015 | 42.23 | 42.38 | 41.22 | 41.32 | 21,960,834 | -0.83(-1.97%) |
Dec 16, 2015 | 41.48 | 42.23 | 40.90 | 42.15 | 33,298,238 | +1.08(+2.63%) |
Dec 15, 2015 | 40.54 | 41.29 | 40.54 | 41.07 | 27,669,328 | +1.11(+2.78%) |
Dec 14, 2015 | 39.99 | 40.45 | 39.49 | 39.96 | 27,591,216 | -0.01(-0.02%) |
Dec 11, 2015 | 40.62 | 40.83 | 39.62 | 39.97 | 30,811,510 | -1.20(-2.93%) |
Dec 10, 2015 | 41.36 | 41.63 | 40.80 | 41.17 | 20,885,712 | -0.13(-0.30%) |
Dec 09, 2015 | 41.48 | 42.08 | 40.90 | 41.30 | 25,453,412 | -0.45(-1.09%) |
Dec 08, 2015 | 42.10 | 42.23 | 41.58 | 41.75 | 18,901,868 | -0.79(-1.86%) |
Dec 07, 2015 | 42.83 | 42.91 | 42.16 | 42.54 | 19,279,224 | -0.54(-1.25%) |
Dec 04, 2015 | 41.96 | 43.27 | 41.87 | 43.08 | 27,448,960 | +1.24(+2.95%) |
Dec 03, 2015 | 42.55 | 42.70 | 41.72 | 41.84 | 25,247,104 | -0.49(-1.16%) |
Dec 02, 2015 | 43.00 | 43.02 | 42.25 | 42.34 | 19,551,532 | -0.58(-1.35%) |
Dec 01, 2015 | 42.54 | 42.94 | 42.42 | 42.91 | 15,160,602 | +0.62(+1.46%) |
Nov 30, 2015 | 42.49 | 42.59 | 42.20 | 42.30 | 18,671,524 | -0.09(-0.22%) |
Nov 27, 2015 | 42.27 | 42.52 | 42.01 | 42.39 | 7,012,390 | +0.10(+0.24%) |
Nov 25, 2015 | 42.45 | 42.29 | 42.29 | 42.29 | 12,608,519 | -0.08(-0.18%) |
Nov 24, 2015 | 42.08 | 42.62 | 42.00 | 42.37 | 16,561,256 | -0.08(-0.18%) |
Nov 23, 2015 | 42.75 | 42.88 | 42.34 | 42.45 | 18,602,774 | -0.37(-0.86%) |
Nov 20, 2015 | 43.30 | 43.05 | 42.70 | 42.81 | 19,049,462 | -0.24(-0.56%) |
Nov 19, 2015 | 42.91 | 43.24 | 42.80 | 43.05 | 15,343,416 | +0.06(+0.15%) |
Nov 18, 2015 | 42.11 | 43.03 | 42.04 | 42.99 | 24,424,270 | +1.17(+2.79%) |
Nov 17, 2015 | 42.14 | 42.40 | 41.62 | 41.83 | 18,982,004 | -0.16(-0.37%) |
Nov 16, 2015 | 41.41 | 41.98 | 41.05 | 41.98 | 19,104,746 | +0.41(+0.98%) |
Nov 13, 2015 | 41.58 | 41.89 | 41.19 | 41.58 | 21,521,218 | -0.23(-0.54%) |
Nov 12, 2015 | 42.63 | 42.63 | 41.80 | 41.80 | 22,670,662 | -1.13(-2.62%) |
Nov 11, 2015 | 43.88 | 43.90 | 42.84 | 42.93 | 20,245,338 | -0.70(-1.61%) |
Nov 10, 2015 | 43.42 | 43.92 | 43.01 | 43.63 | 22,574,844 | +0.07(+0.16%) |
Nov 09, 2015 | 43.73 | 43.92 | 43.06 | 43.56 | 25,472,698 | -0.13(-0.29%) |
Nov 06, 2015 | 43.61 | 44.15 | 43.39 | 43.69 | 27,692,320 | +1.34(+3.18%) |
Nov 05, 2015 | 42.05 | 42.54 | 42.03 | 42.34 | 17,433,528 | +0.25(+0.59%) |
Nov 04, 2015 | 42.52 | 42.62 | 41.96 | 42.09 | 21,719,168 | -0.26(-0.61%) |
Nov 03, 2015 | 41.88 | 42.53 | 41.85 | 42.35 | 17,285,830 | +0.26(+0.61%) |