Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 39.04 | 39.86 | 38.63 | 39.84 | 2,126,335 | +1.32(+3.44%) |
Jan 28, 2016 | 38.89 | 39.36 | 37.74 | 38.52 | 1,392,780 | +0.16(+0.40%) |
Jan 27, 2016 | 37.81 | 39.59 | 37.13 | 38.36 | 1,598,307 | +0.31(+0.82%) |
Jan 26, 2016 | 36.56 | 38.36 | 36.49 | 38.05 | 1,902,270 | +1.90(+5.27%) |
Jan 25, 2016 | 37.28 | 37.60 | 36.08 | 36.15 | 1,233,502 | -1.39(-3.70%) |
Jan 22, 2016 | 36.87 | 38.10 | 36.84 | 37.54 | 1,368,798 | +1.41(+3.89%) |
Jan 21, 2016 | 36.33 | 36.66 | 35.88 | 36.13 | 1,582,607 | -0.20(-0.54%) |
Jan 20, 2016 | 35.76 | 36.65 | 35.29 | 36.33 | 1,713,852 | -0.11(-0.31%) |
Jan 19, 2016 | 36.97 | 37.32 | 35.82 | 36.44 | 1,596,661 | -0.10(-0.27%) |
Jan 15, 2016 | 35.87 | 36.54 | 36.54 | 36.54 | 2,802,602 | -0.32(-0.86%) |
Jan 14, 2016 | 36.95 | 37.39 | 35.95 | 36.86 | 1,716,429 | +0.12(+0.33%) |
Jan 13, 2016 | 37.28 | 38.22 | 36.66 | 36.74 | 2,331,500 | -0.29(-0.77%) |
Jan 12, 2016 | 37.33 | 37.65 | 35.96 | 37.02 | 1,357,854 | +0.09(+0.24%) |
Jan 11, 2016 | 36.86 | 37.19 | 36.47 | 36.93 | 1,990,720 | +0.11(+0.31%) |
Jan 08, 2016 | 37.20 | 37.55 | 36.64 | 36.82 | 1,558,754 | -0.16(-0.42%) |
Jan 07, 2016 | 36.12 | 37.42 | 35.90 | 36.98 | 3,161,911 | +0.02(+0.07%) |
Jan 06, 2016 | 36.57 | 37.31 | 36.54 | 36.95 | 1,343,416 | -0.34(-0.92%) |
Jan 05, 2016 | 36.76 | 37.47 | 36.75 | 37.29 | 1,628,089 | +0.53(+1.44%) |
Jan 04, 2016 | 36.26 | 36.80 | 35.50 | 36.76 | 1,926,885 | -0.32(-0.86%) |
Dec 31, 2015 | 37.46 | 37.08 | 37.08 | 37.08 | 1,346,096 | -0.69(-1.82%) |
Dec 30, 2015 | 37.73 | 38.36 | 37.47 | 37.77 | 887,939 | +0.06(+0.15%) |
Dec 29, 2015 | 37.83 | 38.13 | 35.08 | 37.71 | 796,382 | +0.06(+0.15%) |
Dec 28, 2015 | 37.51 | 37.78 | 37.11 | 37.65 | 848,726 | +0.03(+0.09%) |
Dec 24, 2015 | 37.60 | 37.62 | 37.62 | 37.62 | 311,033 | +0.00(+0.00%) |
Dec 23, 2015 | 37.15 | 37.71 | 37.11 | 37.62 | 686,354 | +0.81(+2.20%) |
Dec 22, 2015 | 36.29 | 37.09 | 36.28 | 36.81 | 741,316 | +0.61(+1.69%) |
Dec 21, 2015 | 36.18 | 36.38 | 35.73 | 36.20 | 1,009,770 | +0.28(+0.77%) |
Dec 18, 2015 | 36.38 | 36.38 | 35.71 | 35.92 | 1,866,853 | -0.50(-1.37%) |
Dec 17, 2015 | 37.20 | 37.31 | 36.32 | 36.42 | 1,577,959 | -0.75(-2.02%) |
Dec 16, 2015 | 37.61 | 37.91 | 36.46 | 37.17 | 2,665,602 | -0.44(-1.17%) |
Dec 15, 2015 | 40.46 | 40.64 | 37.20 | 37.61 | 5,066,603 | -2.76(-6.84%) |
Dec 14, 2015 | 40.19 | 40.53 | 39.59 | 40.37 | 1,287,478 | +0.32(+0.80%) |
Dec 11, 2015 | 40.58 | 40.61 | 39.61 | 40.06 | 1,478,878 | -1.15(-2.80%) |
Dec 10, 2015 | 41.08 | 41.54 | 40.96 | 41.21 | 1,046,232 | +0.15(+0.36%) |
Dec 09, 2015 | 41.16 | 42.26 | 40.99 | 41.06 | 1,358,123 | -0.22(-0.53%) |
Dec 08, 2015 | 40.71 | 41.52 | 40.34 | 41.28 | 1,643,538 | -0.02(-0.06%) |
Dec 07, 2015 | 41.89 | 41.98 | 41.09 | 41.31 | 1,142,693 | -0.72(-1.71%) |
Dec 04, 2015 | 40.76 | 42.09 | 40.68 | 42.02 | 1,442,871 | +1.18(+2.88%) |
Dec 03, 2015 | 41.75 | 42.04 | 40.71 | 40.85 | 1,159,454 | -0.92(-2.21%) |
Dec 02, 2015 | 41.48 | 41.92 | 41.26 | 41.77 | 1,571,627 | +0.29(+0.69%) |
Dec 01, 2015 | 40.87 | 41.85 | 40.87 | 41.48 | 1,602,052 | +0.42(+1.03%) |
Nov 30, 2015 | 41.09 | 41.44 | 40.69 | 41.06 | 1,756,855 | +0.18(+0.44%) |
Nov 27, 2015 | 40.63 | 41.10 | 40.58 | 40.88 | 522,892 | +0.20(+0.48%) |
Nov 25, 2015 | 40.55 | 40.68 | 40.68 | 40.68 | 1,506,570 | +0.54(+1.34%) |
Nov 24, 2015 | 39.15 | 40.40 | 38.69 | 40.15 | 1,315,096 | +0.82(+2.08%) |
Nov 23, 2015 | 39.42 | 40.14 | 39.30 | 39.33 | 840,439 | -0.41(-1.03%) |
Nov 20, 2015 | 39.58 | 40.24 | 39.46 | 39.74 | 833,146 | +0.35(+0.89%) |
Nov 19, 2015 | 39.09 | 39.66 | 38.92 | 39.39 | 853,095 | +0.07(+0.17%) |
Nov 18, 2015 | 38.49 | 39.34 | 38.32 | 39.32 | 1,079,754 | +1.13(+2.95%) |
Nov 17, 2015 | 38.67 | 38.67 | 37.99 | 38.19 | 735,322 | -0.28(-0.72%) |
Nov 16, 2015 | 37.62 | 38.51 | 37.62 | 38.47 | 928,953 | +0.74(+1.97%) |
Nov 13, 2015 | 37.11 | 37.82 | 36.86 | 37.73 | 1,568,653 | +0.60(+1.61%) |
Nov 12, 2015 | 38.47 | 38.54 | 37.04 | 37.13 | 1,593,529 | -1.65(-4.26%) |
Nov 11, 2015 | 39.68 | 39.68 | 38.67 | 38.78 | 954,618 | -0.72(-1.82%) |
Nov 10, 2015 | 38.89 | 39.78 | 38.89 | 39.50 | 1,481,216 | +0.49(+1.25%) |
Nov 09, 2015 | 39.34 | 39.36 | 38.68 | 39.01 | 1,082,088 | -0.42(-1.07%) |
Nov 06, 2015 | 39.59 | 39.71 | 38.65 | 39.43 | 1,121,935 | -0.21(-0.53%) |
Nov 05, 2015 | 39.20 | 40.18 | 38.93 | 39.64 | 1,287,879 | +0.53(+1.35%) |
Nov 04, 2015 | 40.58 | 40.61 | 38.98 | 39.12 | 1,924,801 | -1.23(-3.05%) |
Nov 03, 2015 | 40.80 | 40.88 | 40.28 | 40.35 | 1,592,944 | -0.46(-1.14%) |