Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 38.48 | 39.23 | 38.39 | 39.22 | 32,478,282 | +1.02(+2.68%) |
Jan 28, 2016 | 38.34 | 38.57 | 37.95 | 38.20 | 27,276,454 | +0.27(+0.72%) |
Jan 27, 2016 | 37.71 | 38.49 | 37.58 | 37.92 | 26,177,308 | +0.24(+0.64%) |
Jan 26, 2016 | 37.28 | 37.91 | 37.21 | 37.68 | 24,186,294 | +0.47(+1.26%) |
Jan 25, 2016 | 38.19 | 38.24 | 37.18 | 37.21 | 30,016,172 | -1.06(-2.77%) |
Jan 22, 2016 | 38.28 | 38.47 | 37.91 | 38.27 | 23,436,512 | +0.79(+2.10%) |
Jan 21, 2016 | 37.50 | 38.29 | 37.41 | 37.49 | 31,086,336 | +0.11(+0.29%) |
Jan 20, 2016 | 36.92 | 37.67 | 36.63 | 37.38 | 51,538,612 | -0.27(-0.71%) |
Jan 19, 2016 | 38.45 | 38.68 | 37.47 | 37.64 | 38,297,404 | -0.48(-1.25%) |
Jan 15, 2016 | 37.94 | 38.12 | 38.12 | 38.12 | 52,627,604 | -1.42(-3.59%) |
Jan 14, 2016 | 39.10 | 39.82 | 38.73 | 39.54 | 31,464,088 | +0.71(+1.83%) |
Jan 13, 2016 | 40.39 | 40.44 | 38.65 | 38.83 | 28,188,648 | -1.27(-3.17%) |
Jan 12, 2016 | 39.73 | 40.23 | 39.39 | 40.10 | 37,090,600 | +0.99(+2.54%) |
Jan 11, 2016 | 39.18 | 39.29 | 38.76 | 39.11 | 24,393,814 | +0.41(+1.07%) |
Jan 08, 2016 | 39.66 | 39.71 | 38.62 | 38.70 | 29,434,024 | -0.66(-1.67%) |
Jan 07, 2016 | 39.83 | 39.97 | 39.16 | 39.35 | 38,965,984 | -1.16(-2.85%) |
Jan 06, 2016 | 40.69 | 41.08 | 40.47 | 40.51 | 25,647,318 | -0.79(-1.91%) |
Jan 05, 2016 | 41.33 | 41.59 | 41.03 | 41.30 | 18,883,004 | -0.02(-0.04%) |
Jan 04, 2016 | 41.45 | 41.59 | 40.83 | 41.31 | 33,280,108 | -1.13(-2.67%) |
Dec 31, 2015 | 42.56 | 42.44 | 42.44 | 42.44 | 13,998,627 | -0.41(-0.97%) |
Dec 30, 2015 | 43.15 | 43.18 | 42.78 | 42.86 | 10,267,717 | -0.31(-0.72%) |
Dec 29, 2015 | 43.03 | 43.22 | 42.93 | 43.17 | 10,111,569 | +0.48(+1.12%) |
Dec 28, 2015 | 42.59 | 42.77 | 42.29 | 42.69 | 10,616,045 | -0.11(-0.26%) |
Dec 24, 2015 | 42.92 | 42.80 | 42.80 | 42.80 | 6,403,112 | -0.17(-0.40%) |
Dec 23, 2015 | 42.63 | 42.99 | 42.52 | 42.97 | 16,693,097 | +0.55(+1.29%) |
Dec 22, 2015 | 42.44 | 42.55 | 41.93 | 42.43 | 13,215,128 | +0.25(+0.59%) |
Dec 21, 2015 | 42.40 | 42.58 | 41.81 | 42.18 | 16,641,483 | +0.18(+0.43%) |
Dec 18, 2015 | 42.94 | 43.06 | 42.00 | 42.00 | 40,304,212 | -1.31(-3.03%) |
Dec 17, 2015 | 43.81 | 43.91 | 43.31 | 43.31 | 24,077,906 | -0.30(-0.68%) |
Dec 16, 2015 | 43.11 | 43.75 | 42.80 | 43.61 | 26,991,566 | +0.73(+1.71%) |
Dec 15, 2015 | 42.03 | 43.04 | 42.01 | 42.87 | 24,396,224 | +1.34(+3.21%) |
Dec 14, 2015 | 41.63 | 41.83 | 41.19 | 41.54 | 28,243,258 | -0.09(-0.21%) |
Dec 11, 2015 | 41.73 | 42.12 | 41.37 | 41.62 | 22,817,960 | -0.80(-1.90%) |
Dec 10, 2015 | 42.36 | 42.93 | 42.07 | 42.43 | 18,010,028 | +0.17(+0.41%) |
Dec 09, 2015 | 42.26 | 42.90 | 41.94 | 42.26 | 23,693,590 | -0.22(-0.51%) |
Dec 08, 2015 | 42.93 | 43.10 | 42.38 | 42.47 | 25,547,606 | -0.80(-1.84%) |
Dec 07, 2015 | 43.29 | 43.38 | 42.96 | 43.27 | 23,043,230 | -0.20(-0.45%) |
Dec 04, 2015 | 42.54 | 43.63 | 42.40 | 43.47 | 25,164,342 | +1.15(+2.71%) |
Dec 03, 2015 | 43.04 | 43.11 | 42.19 | 42.32 | 19,736,474 | -0.69(-1.60%) |
Dec 02, 2015 | 43.57 | 43.57 | 42.94 | 43.01 | 16,356,537 | -0.49(-1.13%) |
Dec 01, 2015 | 43.34 | 43.54 | 43.15 | 43.50 | 19,907,230 | +0.48(+1.11%) |
Nov 30, 2015 | 43.30 | 43.48 | 43.02 | 43.02 | 20,477,590 | -0.23(-0.52%) |
Nov 27, 2015 | 43.21 | 43.31 | 42.93 | 43.25 | 6,293,744 | +0.13(+0.31%) |
Nov 25, 2015 | 43.30 | 43.11 | 43.11 | 43.11 | 12,851,820 | -0.05(-0.11%) |
Nov 24, 2015 | 43.05 | 43.32 | 42.85 | 43.16 | 18,131,296 | -0.25(-0.58%) |
Nov 23, 2015 | 43.65 | 43.75 | 43.38 | 43.41 | 12,342,819 | -0.17(-0.39%) |
Nov 20, 2015 | 43.93 | 43.93 | 43.50 | 43.58 | 20,830,698 | -0.12(-0.27%) |
Nov 19, 2015 | 43.54 | 43.78 | 43.30 | 43.70 | 15,581,968 | +0.23(+0.54%) |
Nov 18, 2015 | 42.99 | 43.54 | 42.92 | 43.47 | 21,276,600 | +0.55(+1.29%) |
Nov 17, 2015 | 43.20 | 43.32 | 42.82 | 42.91 | 14,513,644 | -0.24(-0.56%) |
Nov 16, 2015 | 42.54 | 43.15 | 42.47 | 43.15 | 15,298,285 | +0.55(+1.28%) |
Nov 13, 2015 | 42.96 | 43.22 | 42.42 | 42.61 | 21,197,162 | -0.47(-1.09%) |
Nov 12, 2015 | 43.35 | 43.53 | 43.08 | 43.08 | 22,477,478 | -0.49(-1.13%) |
Nov 11, 2015 | 43.83 | 43.86 | 43.34 | 43.57 | 13,843,231 | -0.09(-0.20%) |
Nov 10, 2015 | 43.18 | 43.69 | 43.12 | 43.65 | 17,257,688 | +0.34(+0.79%) |
Nov 09, 2015 | 43.79 | 43.90 | 43.05 | 43.31 | 22,553,568 | -0.30(-0.68%) |
Nov 06, 2015 | 43.75 | 43.99 | 43.38 | 43.61 | 28,659,702 | +0.77(+1.80%) |
Nov 05, 2015 | 42.44 | 43.01 | 42.44 | 42.83 | 15,707,024 | +0.22(+0.51%) |
Nov 04, 2015 | 42.60 | 42.75 | 42.45 | 42.61 | 16,424,155 | +0.02(+0.05%) |
Nov 03, 2015 | 42.40 | 42.77 | 42.22 | 42.60 | 13,810,275 | +0.06(+0.15%) |