Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 36.20 | 37.08 | 36.20 | 36.55 | 4,515,378 | +0.47(+1.30%) |
Jan 28, 2016 | 36.43 | 36.43 | 35.70 | 36.08 | 1,295,598 | -0.06(-0.16%) |
Jan 27, 2016 | 36.53 | 36.79 | 35.81 | 36.14 | 1,165,346 | -0.41(-1.12%) |
Jan 26, 2016 | 35.84 | 36.57 | 35.79 | 36.55 | 702,642 | +0.77(+2.15%) |
Jan 25, 2016 | 36.22 | 36.22 | 35.61 | 35.78 | 871,382 | -0.51(-1.40%) |
Jan 22, 2016 | 35.55 | 36.33 | 35.32 | 36.29 | 2,062,524 | +1.39(+4.00%) |
Jan 21, 2016 | 35.36 | 35.46 | 34.75 | 34.90 | 1,842,522 | -0.34(-0.97%) |
Jan 20, 2016 | 34.84 | 35.67 | 34.07 | 35.24 | 1,546,883 | -0.38(-1.06%) |
Jan 19, 2016 | 35.89 | 36.02 | 35.23 | 35.61 | 1,111,326 | +0.16(+0.45%) |
Jan 15, 2016 | 35.06 | 35.46 | 35.46 | 35.46 | 1,433,372 | -0.47(-1.30%) |
Jan 14, 2016 | 35.62 | 36.20 | 35.00 | 35.92 | 1,007,955 | +0.50(+1.41%) |
Jan 13, 2016 | 36.81 | 37.03 | 35.35 | 35.42 | 1,887,938 | -1.34(-3.63%) |
Jan 12, 2016 | 36.87 | 37.02 | 36.16 | 36.76 | 1,270,546 | +0.18(+0.50%) |
Jan 11, 2016 | 36.77 | 36.79 | 35.87 | 36.57 | 2,070,682 | +0.01(+0.02%) |
Jan 08, 2016 | 37.70 | 37.82 | 36.49 | 36.57 | 1,313,425 | -0.93(-2.47%) |
Jan 07, 2016 | 37.03 | 37.81 | 36.55 | 37.49 | 2,294,070 | -0.13(-0.36%) |
Jan 06, 2016 | 38.16 | 38.37 | 37.43 | 37.63 | 938,162 | -1.03(-2.66%) |
Jan 05, 2016 | 38.53 | 38.75 | 38.35 | 38.65 | 1,145,196 | +0.13(+0.32%) |
Jan 04, 2016 | 38.75 | 38.75 | 38.14 | 38.53 | 1,149,004 | -0.84(-2.12%) |
Dec 31, 2015 | 39.59 | 39.36 | 39.36 | 39.36 | 784,648 | -0.32(-0.80%) |
Dec 30, 2015 | 40.01 | 40.14 | 39.68 | 39.68 | 837,846 | -0.30(-0.75%) |
Dec 29, 2015 | 39.79 | 40.17 | 39.66 | 39.98 | 892,581 | +0.42(+1.06%) |
Dec 28, 2015 | 39.27 | 39.64 | 39.13 | 39.56 | 881,348 | +0.19(+0.49%) |
Dec 24, 2015 | 39.10 | 39.37 | 39.37 | 39.37 | 895,663 | +0.22(+0.55%) |
Dec 23, 2015 | 38.75 | 39.19 | 38.54 | 39.15 | 1,058,221 | +0.69(+1.80%) |
Dec 22, 2015 | 38.06 | 38.51 | 37.87 | 38.46 | 1,275,289 | +0.46(+1.21%) |
Dec 21, 2015 | 37.58 | 38.14 | 37.54 | 38.00 | 1,291,149 | +0.47(+1.25%) |
Dec 18, 2015 | 37.97 | 38.09 | 37.53 | 37.53 | 3,004,860 | -0.72(-1.88%) |
Dec 17, 2015 | 39.07 | 39.09 | 38.11 | 38.25 | 1,968,278 | -0.75(-1.93%) |
Dec 16, 2015 | 39.14 | 39.41 | 38.53 | 39.00 | 1,732,445 | +0.15(+0.39%) |
Dec 15, 2015 | 38.71 | 39.05 | 38.50 | 38.85 | 2,003,922 | +0.45(+1.17%) |
Dec 14, 2015 | 38.87 | 39.16 | 38.14 | 38.40 | 2,594,842 | -0.47(-1.20%) |
Dec 11, 2015 | 39.28 | 39.44 | 38.83 | 38.87 | 2,767,207 | -0.82(-2.06%) |
Dec 10, 2015 | 39.81 | 40.37 | 39.66 | 39.69 | 2,270,722 | -0.19(-0.48%) |
Dec 09, 2015 | 40.41 | 40.82 | 39.51 | 39.88 | 2,284,708 | -1.67(-4.02%) |
Dec 08, 2015 | 41.45 | 41.91 | 41.35 | 41.55 | 637,714 | -0.29(-0.70%) |
Dec 07, 2015 | 41.91 | 42.02 | 41.58 | 41.84 | 1,024,364 | -0.17(-0.40%) |
Dec 04, 2015 | 41.75 | 42.36 | 41.47 | 42.01 | 1,534,245 | +0.49(+1.19%) |
Dec 03, 2015 | 42.95 | 43.03 | 41.42 | 41.52 | 1,918,369 | -1.34(-3.14%) |
Dec 02, 2015 | 43.45 | 43.60 | 42.81 | 42.86 | 903,713 | -0.58(-1.35%) |
Dec 01, 2015 | 43.00 | 43.55 | 42.74 | 43.45 | 1,038,502 | +0.71(+1.66%) |
Nov 30, 2015 | 42.83 | 42.98 | 42.59 | 42.74 | 1,016,207 | +0.05(+0.12%) |
Nov 27, 2015 | 42.62 | 42.74 | 42.38 | 42.69 | 251,580 | +0.06(+0.14%) |
Nov 25, 2015 | 42.62 | 42.63 | 42.63 | 42.63 | 660,580 | +0.14(+0.33%) |
Nov 24, 2015 | 42.17 | 42.60 | 41.89 | 42.49 | 1,263,491 | -0.02(-0.04%) |
Nov 23, 2015 | 42.42 | 42.88 | 42.34 | 42.50 | 691,150 | +0.00(+0.00%) |
Nov 20, 2015 | 42.39 | 42.64 | 42.30 | 42.50 | 768,169 | +0.32(+0.75%) |
Nov 19, 2015 | 42.47 | 42.64 | 41.99 | 42.19 | 921,038 | -0.24(-0.57%) |
Nov 18, 2015 | 42.10 | 42.46 | 41.86 | 42.43 | 901,505 | +0.39(+0.93%) |
Nov 17, 2015 | 42.53 | 42.79 | 41.60 | 42.04 | 1,594,022 | -0.42(-0.98%) |
Nov 16, 2015 | 42.05 | 42.46 | 41.89 | 42.45 | 1,317,081 | +0.18(+0.43%) |
Nov 13, 2015 | 42.60 | 42.73 | 42.08 | 42.27 | 1,371,834 | -0.43(-1.01%) |
Nov 12, 2015 | 43.31 | 43.73 | 42.68 | 42.70 | 860,078 | -0.86(-1.97%) |
Nov 11, 2015 | 43.58 | 43.92 | 43.31 | 43.56 | 893,841 | +0.14(+0.33%) |
Nov 10, 2015 | 43.54 | 43.92 | 43.02 | 43.42 | 851,979 | -0.33(-0.76%) |
Nov 09, 2015 | 43.79 | 43.87 | 43.11 | 43.75 | 908,539 | -0.17(-0.38%) |
Nov 06, 2015 | 43.09 | 44.22 | 42.96 | 43.92 | 1,443,199 | +0.49(+1.13%) |
Nov 05, 2015 | 43.86 | 43.86 | 43.23 | 43.43 | 1,293,505 | -0.44(-1.00%) |
Nov 04, 2015 | 44.43 | 44.57 | 43.66 | 43.87 | 1,036,936 | -0.48(-1.09%) |
Nov 03, 2015 | 44.62 | 44.83 | 44.07 | 44.35 | 1,093,341 | -0.42(-0.93%) |