Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 37.08 | 37.47 | 36.89 | 37.41 | 7,169,937 | +0.62(+1.68%) |
Jan 28, 2016 | 36.78 | 37.23 | 36.62 | 36.79 | 4,966,152 | -0.01(-0.02%) |
Jan 27, 2016 | 36.74 | 37.24 | 36.37 | 36.80 | 3,597,424 | -0.08(-0.22%) |
Jan 26, 2016 | 36.11 | 36.99 | 36.11 | 36.88 | 3,950,945 | +0.88(+2.43%) |
Jan 25, 2016 | 36.16 | 36.56 | 35.82 | 36.00 | 3,052,066 | -0.10(-0.28%) |
Jan 22, 2016 | 35.40 | 36.21 | 35.33 | 36.10 | 2,719,063 | +1.02(+2.89%) |
Jan 21, 2016 | 34.94 | 35.61 | 34.55 | 35.09 | 2,839,901 | +0.43(+1.25%) |
Jan 20, 2016 | 35.22 | 35.30 | 34.05 | 34.65 | 4,289,174 | -0.76(-2.15%) |
Jan 19, 2016 | 35.08 | 35.60 | 34.94 | 35.42 | 2,973,637 | +0.55(+1.57%) |
Jan 15, 2016 | 34.53 | 34.87 | 34.87 | 34.87 | 5,097,967 | -0.04(-0.11%) |
Jan 14, 2016 | 34.73 | 35.26 | 34.51 | 34.91 | 4,061,346 | +0.27(+0.79%) |
Jan 13, 2016 | 35.04 | 35.52 | 34.54 | 34.63 | 3,904,598 | -0.39(-1.13%) |
Jan 12, 2016 | 35.09 | 35.14 | 34.58 | 35.03 | 4,183,284 | +0.11(+0.31%) |
Jan 11, 2016 | 34.33 | 35.10 | 34.27 | 34.92 | 3,384,303 | +0.73(+2.15%) |
Jan 08, 2016 | 34.58 | 34.83 | 34.14 | 34.19 | 2,367,679 | -0.35(-1.01%) |
Jan 07, 2016 | 34.53 | 35.07 | 33.83 | 34.53 | 3,211,752 | -0.61(-1.73%) |
Jan 06, 2016 | 34.65 | 35.14 | 34.65 | 35.14 | 2,647,795 | +0.21(+0.59%) |
Jan 05, 2016 | 34.33 | 35.03 | 34.25 | 34.94 | 2,909,962 | +0.74(+2.17%) |
Jan 04, 2016 | 34.17 | 34.31 | 33.72 | 34.19 | 3,039,448 | -0.30(-0.87%) |
Dec 31, 2015 | 34.74 | 34.49 | 34.49 | 34.49 | 1,860,174 | -0.19(-0.56%) |
Dec 30, 2015 | 34.80 | 35.02 | 34.64 | 34.69 | 1,931,466 | -0.05(-0.13%) |
Dec 29, 2015 | 34.56 | 34.78 | 34.43 | 34.73 | 2,279,933 | +0.29(+0.83%) |
Dec 28, 2015 | 34.12 | 34.45 | 34.00 | 34.45 | 1,644,422 | +0.30(+0.88%) |
Dec 24, 2015 | 34.24 | 34.15 | 34.15 | 34.15 | 995,396 | -0.14(-0.41%) |
Dec 23, 2015 | 34.12 | 34.31 | 34.06 | 34.29 | 2,669,453 | +0.22(+0.64%) |
Dec 22, 2015 | 34.16 | 34.47 | 34.06 | 34.07 | 2,049,198 | +0.07(+0.20%) |
Dec 21, 2015 | 34.34 | 34.34 | 33.78 | 34.00 | 2,285,070 | +0.00(+0.00%) |
Dec 18, 2015 | 33.89 | 34.49 | 33.78 | 34.00 | 7,927,878 | +0.05(+0.16%) |
Dec 17, 2015 | 34.09 | 34.14 | 33.85 | 33.95 | 3,680,914 | -0.15(-0.45%) |
Dec 16, 2015 | 33.42 | 34.12 | 33.35 | 34.10 | 3,465,989 | +0.86(+2.58%) |
Dec 15, 2015 | 33.14 | 33.54 | 33.04 | 33.24 | 3,325,520 | +0.40(+1.22%) |
Dec 14, 2015 | 32.33 | 32.87 | 32.29 | 32.84 | 3,111,220 | +0.46(+1.42%) |
Dec 11, 2015 | 32.37 | 32.63 | 32.20 | 32.38 | 3,498,138 | -0.19(-0.59%) |
Dec 10, 2015 | 33.00 | 33.23 | 32.56 | 32.58 | 2,896,889 | -0.45(-1.37%) |
Dec 09, 2015 | 33.11 | 33.36 | 32.84 | 33.03 | 2,513,747 | -0.35(-1.04%) |
Dec 08, 2015 | 33.41 | 33.61 | 33.29 | 33.38 | 4,293,775 | -0.09(-0.26%) |
Dec 07, 2015 | 33.28 | 33.59 | 33.16 | 33.46 | 3,013,038 | +0.17(+0.52%) |
Dec 04, 2015 | 32.66 | 33.33 | 32.62 | 33.29 | 3,072,307 | +0.82(+2.52%) |
Dec 03, 2015 | 32.90 | 33.04 | 32.36 | 32.47 | 3,813,650 | -0.55(-1.67%) |
Dec 02, 2015 | 33.41 | 33.60 | 32.98 | 33.02 | 3,158,173 | -0.67(-2.00%) |
Dec 01, 2015 | 33.28 | 33.73 | 33.14 | 33.70 | 3,459,472 | +0.67(+2.02%) |
Nov 30, 2015 | 33.37 | 33.61 | 32.90 | 33.03 | 7,108,499 | -0.27(-0.82%) |
Nov 27, 2015 | 32.88 | 33.32 | 32.87 | 33.30 | 1,524,816 | +0.41(+1.24%) |
Nov 25, 2015 | 32.79 | 32.90 | 32.90 | 32.90 | 2,360,550 | +0.11(+0.32%) |
Nov 24, 2015 | 32.83 | 32.88 | 32.46 | 32.79 | 2,350,727 | -0.18(-0.54%) |
Nov 23, 2015 | 33.04 | 33.25 | 32.86 | 32.97 | 2,298,046 | +0.03(+0.10%) |
Nov 20, 2015 | 32.76 | 33.18 | 32.74 | 32.94 | 4,779,731 | +0.20(+0.61%) |
Nov 19, 2015 | 32.79 | 32.80 | 32.57 | 32.74 | 2,845,111 | +0.10(+0.30%) |
Nov 18, 2015 | 32.15 | 32.65 | 32.11 | 32.64 | 3,661,508 | +0.52(+1.61%) |
Nov 17, 2015 | 31.86 | 32.27 | 31.70 | 32.12 | 3,449,178 | +0.17(+0.52%) |
Nov 16, 2015 | 31.45 | 31.96 | 31.33 | 31.96 | 3,261,560 | +0.50(+1.58%) |
Nov 13, 2015 | 31.50 | 31.73 | 31.18 | 31.46 | 3,299,646 | +0.00(+0.00%) |
Nov 12, 2015 | 31.40 | 31.70 | 31.28 | 31.46 | 3,031,819 | +0.00(+0.00%) |
Nov 11, 2015 | 31.19 | 31.63 | 31.04 | 31.46 | 2,501,488 | +0.33(+1.07%) |
Nov 10, 2015 | 30.81 | 31.21 | 30.76 | 31.13 | 3,503,765 | +0.36(+1.19%) |
Nov 09, 2015 | 31.44 | 31.44 | 30.49 | 30.76 | 4,036,931 | -0.72(-2.27%) |
Nov 06, 2015 | 32.53 | 32.55 | 31.26 | 31.48 | 5,876,231 | -1.68(-5.06%) |
Nov 05, 2015 | 32.76 | 33.19 | 32.57 | 33.16 | 2,742,808 | +0.36(+1.11%) |
Nov 04, 2015 | 33.16 | 33.28 | 32.65 | 32.79 | 2,836,403 | -0.46(-1.38%) |
Nov 03, 2015 | 33.42 | 33.42 | 33.03 | 33.25 | 2,430,504 | -0.30(-0.89%) |