Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 36.56 | 37.37 | 36.43 | 37.37 | 5,317,673 | +1.12(+3.09%) |
Jan 28, 2016 | 36.84 | 36.84 | 36.07 | 36.25 | 3,633,057 | -0.13(-0.35%) |
Jan 27, 2016 | 36.92 | 37.15 | 36.19 | 36.38 | 3,332,821 | -0.54(-1.47%) |
Jan 26, 2016 | 36.93 | 37.15 | 36.70 | 36.92 | 2,570,580 | +0.23(+0.63%) |
Jan 25, 2016 | 37.17 | 37.26 | 36.60 | 36.69 | 2,706,985 | -0.60(-1.62%) |
Jan 22, 2016 | 37.29 | 37.79 | 37.03 | 37.29 | 5,233,798 | +0.62(+1.69%) |
Jan 21, 2016 | 36.32 | 36.99 | 35.78 | 36.67 | 5,739,440 | +0.57(+1.59%) |
Jan 20, 2016 | 36.27 | 36.55 | 35.41 | 36.10 | 5,449,711 | -0.66(-1.79%) |
Jan 19, 2016 | 36.67 | 36.86 | 36.35 | 36.75 | 5,248,898 | +0.62(+1.71%) |
Jan 15, 2016 | 35.65 | 36.14 | 36.14 | 36.14 | 4,370,339 | -0.48(-1.31%) |
Jan 14, 2016 | 36.10 | 36.89 | 35.97 | 36.62 | 3,730,887 | +0.73(+2.03%) |
Jan 13, 2016 | 36.93 | 36.94 | 35.86 | 35.89 | 5,136,783 | -0.84(-2.28%) |
Jan 12, 2016 | 36.88 | 36.89 | 36.21 | 36.72 | 6,729,337 | +0.03(+0.08%) |
Jan 11, 2016 | 36.89 | 37.08 | 36.31 | 36.69 | 6,823,072 | -0.11(-0.29%) |
Jan 08, 2016 | 37.54 | 37.74 | 36.72 | 36.80 | 7,018,719 | -0.67(-1.80%) |
Jan 07, 2016 | 37.48 | 38.19 | 36.97 | 37.47 | 9,813,213 | -1.82(-4.63%) |
Jan 06, 2016 | 39.38 | 39.60 | 39.22 | 39.29 | 3,262,026 | -0.56(-1.42%) |
Jan 05, 2016 | 40.14 | 40.25 | 39.66 | 39.86 | 3,777,555 | -0.03(-0.08%) |
Jan 04, 2016 | 40.24 | 40.32 | 39.49 | 39.89 | 3,897,621 | -1.04(-2.53%) |
Dec 31, 2015 | 41.36 | 40.93 | 40.93 | 40.93 | 2,565,056 | -0.69(-1.65%) |
Dec 30, 2015 | 42.02 | 42.17 | 41.61 | 41.61 | 1,740,075 | -0.37(-0.88%) |
Dec 29, 2015 | 41.78 | 42.20 | 41.73 | 41.99 | 2,096,495 | +0.36(+0.87%) |
Dec 28, 2015 | 41.45 | 41.67 | 41.29 | 41.62 | 1,645,975 | -0.02(-0.06%) |
Dec 24, 2015 | 41.82 | 41.65 | 41.65 | 41.65 | 1,077,302 | -0.10(-0.24%) |
Dec 23, 2015 | 40.86 | 41.85 | 40.84 | 41.75 | 2,900,225 | +0.96(+2.35%) |
Dec 22, 2015 | 41.00 | 41.01 | 39.55 | 40.79 | 4,986,311 | +0.09(+0.21%) |
Dec 21, 2015 | 40.93 | 41.01 | 40.33 | 40.70 | 4,664,479 | +0.12(+0.29%) |
Dec 18, 2015 | 41.20 | 41.20 | 40.53 | 40.59 | 7,582,205 | -0.70(-1.69%) |
Dec 17, 2015 | 41.88 | 42.02 | 41.28 | 41.28 | 2,888,343 | -0.55(-1.31%) |
Dec 16, 2015 | 41.40 | 41.92 | 41.17 | 41.83 | 2,696,594 | +0.76(+1.85%) |
Dec 15, 2015 | 41.20 | 41.34 | 40.86 | 41.07 | 3,296,137 | +0.23(+0.57%) |
Dec 14, 2015 | 40.62 | 41.01 | 40.45 | 40.84 | 2,410,018 | +0.41(+1.01%) |
Dec 11, 2015 | 41.34 | 41.34 | 40.30 | 40.43 | 3,162,519 | -0.67(-1.62%) |
Dec 10, 2015 | 41.06 | 41.38 | 40.84 | 41.10 | 2,193,391 | +0.09(+0.23%) |
Dec 09, 2015 | 41.20 | 41.65 | 40.84 | 41.00 | 2,368,405 | -0.38(-0.92%) |
Dec 08, 2015 | 41.17 | 41.50 | 40.99 | 41.38 | 2,103,974 | -0.02(-0.06%) |
Dec 07, 2015 | 41.48 | 41.64 | 41.14 | 41.41 | 1,674,782 | -0.15(-0.37%) |
Dec 04, 2015 | 40.93 | 41.61 | 40.81 | 41.56 | 3,232,702 | +0.82(+2.01%) |
Dec 03, 2015 | 41.76 | 41.78 | 40.62 | 40.74 | 4,356,804 | -0.98(-2.34%) |
Dec 02, 2015 | 41.71 | 42.09 | 41.60 | 41.71 | 3,488,666 | -0.19(-0.44%) |
Dec 01, 2015 | 41.97 | 42.39 | 41.70 | 41.90 | 2,709,847 | -0.08(-0.18%) |
Nov 30, 2015 | 41.90 | 42.09 | 41.77 | 41.98 | 2,932,294 | +0.15(+0.35%) |
Nov 27, 2015 | 42.03 | 42.12 | 41.80 | 41.83 | 1,211,734 | -0.26(-0.63%) |
Nov 25, 2015 | 41.98 | 42.09 | 42.09 | 42.09 | 1,782,021 | +0.17(+0.41%) |
Nov 24, 2015 | 41.87 | 42.04 | 41.37 | 41.92 | 2,641,691 | -0.10(-0.24%) |
Nov 23, 2015 | 42.12 | 42.19 | 41.82 | 42.02 | 2,002,629 | -0.10(-0.24%) |
Nov 20, 2015 | 42.13 | 42.20 | 41.88 | 42.12 | 3,015,944 | +0.30(+0.72%) |
Nov 19, 2015 | 41.75 | 41.94 | 41.63 | 41.82 | 2,718,927 | +0.09(+0.22%) |
Nov 18, 2015 | 41.27 | 41.75 | 41.05 | 41.73 | 2,619,758 | +0.46(+1.13%) |
Nov 17, 2015 | 41.16 | 41.37 | 40.70 | 41.27 | 2,850,394 | -0.02(-0.06%) |
Nov 16, 2015 | 40.55 | 41.31 | 40.55 | 41.29 | 2,934,316 | +0.77(+1.91%) |
Nov 13, 2015 | 40.88 | 41.09 | 40.45 | 40.52 | 3,039,360 | -0.38(-0.93%) |
Nov 12, 2015 | 41.07 | 41.30 | 40.88 | 40.89 | 2,590,006 | -0.25(-0.60%) |
Nov 11, 2015 | 41.10 | 41.47 | 41.10 | 41.14 | 2,320,297 | +0.05(+0.11%) |
Nov 10, 2015 | 40.80 | 41.12 | 40.75 | 41.10 | 2,274,544 | +0.29(+0.72%) |
Nov 09, 2015 | 40.59 | 40.88 | 40.28 | 40.80 | 2,695,138 | -0.05(-0.13%) |
Nov 06, 2015 | 40.55 | 40.99 | 40.42 | 40.86 | 3,133,995 | +0.20(+0.49%) |
Nov 05, 2015 | 40.15 | 40.80 | 40.05 | 40.65 | 3,729,562 | +0.56(+1.39%) |
Nov 04, 2015 | 40.04 | 40.24 | 39.93 | 40.10 | 1,987,145 | +0.06(+0.15%) |
Nov 03, 2015 | 40.00 | 40.21 | 39.83 | 40.04 | 2,668,995 | -0.13(-0.33%) |