Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 36.07 | 36.35 | 35.81 | 36.16 | 2,479,360 | -0.61(-1.65%) |
Jan 28, 2016 | 37.14 | 37.20 | 36.65 | 36.77 | 1,274,800 | -0.09(-0.25%) |
Jan 27, 2016 | 37.01 | 37.36 | 36.73 | 36.86 | 1,065,807 | +0.00(+0.00%) |
Jan 26, 2016 | 36.89 | 37.04 | 36.63 | 36.86 | 913,784 | -0.05(-0.15%) |
Jan 25, 2016 | 36.90 | 37.10 | 36.74 | 36.91 | 1,462,774 | -0.39(-1.03%) |
Jan 22, 2016 | 37.55 | 37.77 | 37.18 | 37.30 | 1,885,772 | +0.28(+0.74%) |
Jan 21, 2016 | 36.34 | 37.10 | 36.17 | 37.02 | 2,686,568 | +0.50(+1.38%) |
Jan 20, 2016 | 36.34 | 36.66 | 35.78 | 36.52 | 3,904,348 | -0.81(-2.16%) |
Jan 19, 2016 | 37.39 | 37.55 | 36.89 | 37.33 | 2,714,131 | +0.28(+0.74%) |
Jan 15, 2016 | 37.24 | 37.05 | 37.05 | 37.05 | 2,369,450 | -1.19(-3.12%) |
Jan 14, 2016 | 37.87 | 38.55 | 37.58 | 38.24 | 2,432,832 | +0.66(+1.76%) |
Jan 13, 2016 | 38.43 | 38.62 | 37.25 | 37.58 | 2,890,814 | -0.72(-1.89%) |
Jan 12, 2016 | 39.22 | 39.37 | 37.96 | 38.31 | 2,403,420 | -1.14(-2.88%) |
Jan 11, 2016 | 39.41 | 39.54 | 38.97 | 39.44 | 2,200,595 | +0.83(+2.16%) |
Jan 08, 2016 | 39.21 | 39.32 | 38.53 | 38.61 | 1,243,924 | -0.36(-0.92%) |
Jan 07, 2016 | 39.04 | 39.61 | 38.88 | 38.97 | 2,436,227 | -0.12(-0.30%) |
Jan 06, 2016 | 39.23 | 39.44 | 39.08 | 39.09 | 1,742,030 | -1.08(-2.69%) |
Jan 05, 2016 | 40.26 | 40.36 | 39.82 | 40.17 | 979,280 | +0.33(+0.83%) |
Jan 04, 2016 | 39.58 | 39.94 | 39.19 | 39.84 | 1,870,620 | -0.59(-1.45%) |
Dec 31, 2015 | 40.45 | 40.43 | 40.43 | 40.43 | 1,493,838 | -0.39(-0.94%) |
Dec 30, 2015 | 40.91 | 41.06 | 40.45 | 40.81 | 2,235,388 | +0.12(+0.29%) |
Dec 29, 2015 | 39.72 | 40.81 | 39.70 | 40.69 | 2,020,546 | +1.27(+3.21%) |
Dec 28, 2015 | 39.54 | 39.62 | 39.10 | 39.43 | 1,581,107 | -0.27(-0.67%) |
Dec 24, 2015 | 39.88 | 39.69 | 39.69 | 39.69 | 513,789 | -0.41(-1.03%) |
Dec 23, 2015 | 40.21 | 40.47 | 39.98 | 40.10 | 1,735,557 | +0.59(+1.49%) |
Dec 22, 2015 | 39.31 | 39.73 | 39.21 | 39.52 | 1,205,263 | +0.56(+1.44%) |
Dec 21, 2015 | 38.79 | 39.14 | 38.60 | 38.96 | 1,408,611 | +0.02(+0.05%) |
Dec 18, 2015 | 38.99 | 39.20 | 38.75 | 38.94 | 1,920,235 | -0.43(-1.10%) |
Dec 17, 2015 | 39.86 | 39.99 | 39.22 | 39.37 | 1,707,486 | -0.93(-2.30%) |
Dec 16, 2015 | 40.36 | 40.73 | 39.64 | 40.30 | 3,248,462 | +0.22(+0.55%) |
Dec 15, 2015 | 40.40 | 40.51 | 40.02 | 40.08 | 1,711,443 | +0.46(+1.16%) |
Dec 14, 2015 | 39.03 | 39.88 | 39.03 | 39.62 | 2,059,499 | +0.94(+2.44%) |
Dec 11, 2015 | 39.10 | 39.24 | 38.44 | 38.67 | 2,606,583 | -1.26(-3.15%) |
Dec 10, 2015 | 39.97 | 40.13 | 39.78 | 39.93 | 609,354 | -0.10(-0.25%) |
Dec 09, 2015 | 40.23 | 40.79 | 39.72 | 40.03 | 1,498,548 | +0.10(+0.25%) |
Dec 08, 2015 | 39.61 | 40.15 | 39.54 | 39.93 | 1,816,630 | -0.06(-0.16%) |
Dec 07, 2015 | 40.64 | 40.64 | 39.51 | 39.99 | 2,235,551 | -0.77(-1.89%) |
Dec 04, 2015 | 41.50 | 41.54 | 40.54 | 40.76 | 1,891,185 | -0.76(-1.83%) |
Dec 03, 2015 | 40.40 | 41.90 | 40.35 | 41.53 | 3,503,031 | +2.14(+5.43%) |
Dec 02, 2015 | 39.60 | 39.84 | 39.29 | 39.39 | 1,144,726 | -0.11(-0.28%) |
Dec 01, 2015 | 40.51 | 40.51 | 39.44 | 39.50 | 2,622,987 | -1.03(-2.54%) |
Nov 30, 2015 | 40.77 | 40.80 | 40.48 | 40.53 | 1,173,828 | -0.28(-0.67%) |
Nov 27, 2015 | 40.66 | 40.87 | 40.63 | 40.80 | 266,905 | +0.00(+0.00%) |
Nov 25, 2015 | 40.73 | 40.80 | 40.80 | 40.80 | 789,816 | -0.18(-0.45%) |
Nov 24, 2015 | 40.93 | 41.12 | 40.72 | 40.98 | 824,962 | +0.01(+0.02%) |
Nov 23, 2015 | 41.17 | 41.31 | 40.77 | 40.98 | 1,753,713 | -0.22(-0.53%) |
Nov 20, 2015 | 40.92 | 41.34 | 40.83 | 41.20 | 751,942 | +0.18(+0.45%) |
Nov 19, 2015 | 40.91 | 41.07 | 40.76 | 41.01 | 1,480,069 | -0.52(-1.26%) |
Nov 18, 2015 | 41.80 | 41.99 | 41.43 | 41.54 | 1,039,274 | -0.21(-0.51%) |
Nov 17, 2015 | 42.25 | 42.51 | 41.46 | 41.75 | 1,907,941 | -0.12(-0.28%) |
Nov 16, 2015 | 41.66 | 42.15 | 41.55 | 41.87 | 1,011,818 | +0.08(+0.20%) |
Nov 13, 2015 | 42.08 | 42.12 | 41.65 | 41.78 | 1,499,293 | -0.52(-1.24%) |
Nov 12, 2015 | 42.43 | 42.52 | 41.97 | 42.31 | 1,605,544 | -0.37(-0.86%) |
Nov 11, 2015 | 42.70 | 42.80 | 42.58 | 42.67 | 779,893 | +0.15(+0.35%) |
Nov 10, 2015 | 42.62 | 42.72 | 42.11 | 42.53 | 1,206,501 | -0.19(-0.45%) |
Nov 09, 2015 | 42.90 | 43.00 | 42.36 | 42.72 | 1,824,834 | +0.45(+1.06%) |
Nov 06, 2015 | 41.95 | 42.47 | 41.95 | 42.27 | 2,050,033 | +1.18(+2.88%) |
Nov 05, 2015 | 40.98 | 41.40 | 40.91 | 41.09 | 2,125,267 | +0.21(+0.52%) |
Nov 04, 2015 | 40.87 | 41.13 | 40.56 | 40.87 | 1,267,241 | -0.06(-0.13%) |
Nov 03, 2015 | 40.47 | 41.07 | 40.44 | 40.93 | 1,546,462 | +0.64(+1.59%) |