Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 37.15 | 37.89 | 37.10 | 37.85 | 2,311,091 | +1.01(+2.75%) |
Jan 28, 2016 | 36.65 | 37.02 | 36.38 | 36.84 | 2,532,922 | +0.15(+0.42%) |
Jan 27, 2016 | 36.91 | 37.14 | 36.53 | 36.68 | 2,122,902 | +0.02(+0.05%) |
Jan 26, 2016 | 36.30 | 36.82 | 36.28 | 36.67 | 2,655,827 | +0.31(+0.84%) |
Jan 25, 2016 | 36.57 | 36.65 | 36.33 | 36.36 | 2,174,345 | +0.02(+0.05%) |
Jan 22, 2016 | 36.19 | 36.46 | 36.08 | 36.34 | 2,431,888 | +0.87(+2.45%) |
Jan 21, 2016 | 35.41 | 35.68 | 34.90 | 35.47 | 3,945,153 | +0.59(+1.69%) |
Jan 20, 2016 | 35.09 | 35.18 | 34.24 | 34.89 | 3,106,552 | -0.74(-2.08%) |
Jan 19, 2016 | 35.81 | 35.93 | 35.43 | 35.63 | 5,785,421 | +1.30(+3.80%) |
Jan 15, 2016 | 34.20 | 34.32 | 34.32 | 34.32 | 3,054,693 | -0.64(-1.83%) |
Jan 14, 2016 | 34.72 | 35.12 | 34.48 | 34.96 | 2,893,735 | +0.22(+0.64%) |
Jan 13, 2016 | 35.54 | 35.59 | 34.70 | 34.74 | 4,508,979 | -0.63(-1.78%) |
Jan 12, 2016 | 35.28 | 35.56 | 34.92 | 35.37 | 5,471,848 | +0.77(+2.22%) |
Jan 11, 2016 | 34.75 | 34.84 | 34.31 | 34.60 | 2,020,648 | +0.11(+0.32%) |
Jan 08, 2016 | 34.91 | 34.93 | 34.43 | 34.49 | 2,062,394 | -0.43(-1.22%) |
Jan 07, 2016 | 34.95 | 35.28 | 34.82 | 34.92 | 2,501,947 | -0.41(-1.16%) |
Jan 06, 2016 | 35.15 | 35.47 | 35.12 | 35.33 | 1,992,575 | -0.56(-1.57%) |
Jan 05, 2016 | 35.76 | 36.05 | 35.64 | 35.89 | 2,944,943 | -0.11(-0.31%) |
Jan 04, 2016 | 35.99 | 36.09 | 35.41 | 36.00 | 2,442,373 | -0.92(-2.49%) |
Dec 31, 2015 | 37.28 | 36.92 | 36.92 | 36.92 | 782,445 | -0.61(-1.63%) |
Dec 30, 2015 | 37.72 | 37.78 | 37.49 | 37.54 | 1,318,945 | -0.16(-0.43%) |
Dec 29, 2015 | 37.66 | 37.77 | 37.52 | 37.70 | 1,165,834 | +0.44(+1.19%) |
Dec 28, 2015 | 37.19 | 37.29 | 37.08 | 37.26 | 927,550 | +0.13(+0.34%) |
Dec 24, 2015 | 37.20 | 37.13 | 37.13 | 37.13 | 512,009 | -0.06(-0.16%) |
Dec 23, 2015 | 36.76 | 37.20 | 36.74 | 37.19 | 2,014,682 | +0.72(+1.99%) |
Dec 22, 2015 | 36.28 | 36.55 | 36.07 | 36.46 | 1,911,255 | +0.19(+0.52%) |
Dec 21, 2015 | 36.82 | 36.85 | 36.04 | 36.28 | 1,906,407 | -0.14(-0.37%) |
Dec 18, 2015 | 36.47 | 36.70 | 36.33 | 36.41 | 2,595,814 | -0.50(-1.36%) |
Dec 17, 2015 | 37.12 | 37.29 | 36.91 | 36.91 | 2,311,833 | -0.50(-1.34%) |
Dec 16, 2015 | 36.95 | 37.48 | 36.82 | 37.42 | 4,212,046 | +0.78(+2.12%) |
Dec 15, 2015 | 36.50 | 36.87 | 36.45 | 36.64 | 3,830,215 | +0.56(+1.56%) |
Dec 14, 2015 | 36.11 | 36.35 | 35.83 | 36.08 | 4,822,817 | -0.04(-0.12%) |
Dec 11, 2015 | 36.28 | 36.43 | 36.07 | 36.12 | 2,033,173 | -0.55(-1.49%) |
Dec 10, 2015 | 36.87 | 36.96 | 36.60 | 36.67 | 2,637,553 | -0.27(-0.74%) |
Dec 09, 2015 | 37.08 | 37.48 | 36.82 | 36.94 | 2,384,680 | -0.20(-0.55%) |
Dec 08, 2015 | 37.07 | 37.25 | 36.90 | 37.14 | 2,272,747 | -0.40(-1.07%) |
Dec 07, 2015 | 37.44 | 37.58 | 37.27 | 37.55 | 1,575,879 | +0.40(+1.08%) |
Dec 04, 2015 | 36.52 | 37.19 | 36.51 | 37.14 | 2,823,188 | +0.36(+0.97%) |
Dec 03, 2015 | 37.38 | 37.38 | 36.64 | 36.79 | 3,533,548 | -0.84(-2.22%) |
Dec 02, 2015 | 37.72 | 37.89 | 37.55 | 37.62 | 2,036,991 | +0.30(+0.80%) |
Dec 01, 2015 | 37.32 | 37.43 | 37.14 | 37.32 | 1,776,610 | +0.04(+0.11%) |
Nov 30, 2015 | 38.04 | 38.06 | 37.26 | 37.28 | 2,820,986 | -0.77(-2.02%) |
Nov 27, 2015 | 38.26 | 38.33 | 37.99 | 38.05 | 1,534,362 | +0.05(+0.13%) |
Nov 25, 2015 | 38.18 | 38.00 | 38.00 | 38.00 | 2,518,632 | +0.52(+1.39%) |
Nov 24, 2015 | 37.11 | 37.55 | 37.09 | 37.48 | 2,178,474 | -0.26(-0.70%) |
Nov 23, 2015 | 37.92 | 38.01 | 37.63 | 37.74 | 1,752,696 | -0.26(-0.67%) |
Nov 20, 2015 | 37.83 | 38.12 | 37.82 | 38.00 | 4,132,528 | +0.17(+0.45%) |
Nov 19, 2015 | 37.63 | 37.89 | 37.60 | 37.83 | 3,306,581 | +0.32(+0.84%) |
Nov 18, 2015 | 37.09 | 37.55 | 37.07 | 37.51 | 2,149,856 | +0.38(+1.03%) |
Nov 17, 2015 | 37.29 | 37.45 | 37.10 | 37.13 | 2,526,415 | +0.20(+0.55%) |
Nov 16, 2015 | 36.47 | 36.94 | 36.43 | 36.92 | 1,813,145 | +0.55(+1.52%) |
Nov 13, 2015 | 36.43 | 36.60 | 36.28 | 36.37 | 2,144,814 | -0.84(-2.25%) |
Nov 12, 2015 | 37.44 | 37.54 | 37.20 | 37.20 | 2,268,744 | -0.63(-1.67%) |
Nov 11, 2015 | 37.79 | 37.97 | 37.75 | 37.83 | 2,286,210 | +0.45(+1.21%) |
Nov 10, 2015 | 36.91 | 37.45 | 36.91 | 37.38 | 1,675,204 | -0.01(-0.02%) |
Nov 09, 2015 | 37.26 | 37.43 | 37.17 | 37.39 | 2,041,424 | -0.49(-1.28%) |
Nov 06, 2015 | 38.01 | 38.15 | 37.55 | 37.88 | 1,515,282 | -0.73(-1.90%) |
Nov 05, 2015 | 38.60 | 38.70 | 38.37 | 38.61 | 2,462,110 | +0.10(+0.27%) |
Nov 04, 2015 | 38.57 | 38.64 | 38.41 | 38.51 | 1,633,533 | -0.15(-0.40%) |
Nov 03, 2015 | 38.39 | 38.70 | 38.31 | 38.66 | 1,884,512 | -0.03(-0.09%) |