Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 35.86 | 37.35 | 34.97 | 37.26 | 21,930,180 | +0.81(+2.23%) |
Jan 28, 2016 | 37.85 | 38.03 | 36.00 | 36.45 | 17,885,542 | -1.48(-3.91%) |
Jan 27, 2016 | 38.37 | 39.06 | 37.73 | 37.93 | 10,658,615 | +0.05(+0.13%) |
Jan 26, 2016 | 37.01 | 37.98 | 36.73 | 37.88 | 8,473,780 | +0.73(+1.95%) |
Jan 25, 2016 | 38.24 | 38.38 | 37.10 | 37.16 | 10,581,875 | -1.22(-3.19%) |
Jan 22, 2016 | 38.23 | 38.89 | 37.81 | 38.38 | 7,583,389 | +0.35(+0.93%) |
Jan 21, 2016 | 37.20 | 38.23 | 36.33 | 38.03 | 10,226,971 | +0.70(+1.87%) |
Jan 20, 2016 | 36.82 | 38.08 | 34.78 | 37.33 | 16,834,312 | +0.19(+0.51%) |
Jan 19, 2016 | 37.83 | 38.02 | 36.52 | 37.14 | 10,966,068 | +0.10(+0.26%) |
Jan 15, 2016 | 37.31 | 37.04 | 37.04 | 37.04 | 19,803,162 | -1.71(-4.41%) |
Jan 14, 2016 | 38.43 | 38.97 | 37.14 | 38.75 | 12,299,715 | +0.43(+1.12%) |
Jan 13, 2016 | 40.30 | 40.84 | 37.90 | 38.32 | 13,305,973 | -1.82(-4.52%) |
Jan 12, 2016 | 39.32 | 40.48 | 38.68 | 40.14 | 13,218,158 | +0.88(+2.24%) |
Jan 11, 2016 | 38.76 | 39.37 | 38.13 | 39.26 | 16,613,392 | +0.68(+1.76%) |
Jan 08, 2016 | 39.12 | 39.53 | 38.47 | 38.58 | 9,263,997 | -0.08(-0.20%) |
Jan 07, 2016 | 39.15 | 39.67 | 37.92 | 38.66 | 11,834,792 | -0.75(-1.89%) |
Jan 06, 2016 | 38.27 | 39.85 | 38.23 | 39.40 | 12,965,039 | +0.68(+1.75%) |
Jan 05, 2016 | 39.35 | 39.65 | 38.18 | 38.72 | 10,987,734 | -0.37(-0.95%) |
Jan 04, 2016 | 39.46 | 39.52 | 38.51 | 39.10 | 12,595,730 | -1.38(-3.40%) |
Dec 31, 2015 | 40.65 | 40.47 | 40.47 | 40.47 | 7,130,050 | -0.43(-1.05%) |
Dec 30, 2015 | 41.70 | 41.70 | 40.58 | 40.90 | 5,717,034 | -0.67(-1.61%) |
Dec 29, 2015 | 41.33 | 41.69 | 41.12 | 41.57 | 4,192,912 | +0.26(+0.62%) |
Dec 28, 2015 | 41.69 | 42.08 | 41.01 | 41.31 | 4,340,569 | -0.55(-1.32%) |
Dec 24, 2015 | 41.35 | 41.87 | 41.87 | 41.87 | 3,460,488 | +0.50(+1.20%) |
Dec 23, 2015 | 40.88 | 41.46 | 40.55 | 41.37 | 6,376,368 | +0.38(+0.92%) |
Dec 22, 2015 | 40.67 | 41.17 | 40.48 | 40.99 | 5,969,505 | +0.47(+1.17%) |
Dec 21, 2015 | 39.52 | 40.55 | 39.52 | 40.52 | 6,903,406 | +1.25(+3.19%) |
Dec 18, 2015 | 39.76 | 39.95 | 38.89 | 39.27 | 18,636,576 | -1.31(-3.23%) |
Dec 17, 2015 | 41.41 | 42.00 | 40.57 | 40.58 | 7,556,960 | -0.71(-1.71%) |
Dec 16, 2015 | 41.08 | 41.56 | 40.25 | 41.28 | 8,214,808 | +0.58(+1.42%) |
Dec 15, 2015 | 40.11 | 40.92 | 40.06 | 40.71 | 7,426,695 | +0.79(+1.98%) |
Dec 14, 2015 | 40.39 | 40.97 | 39.26 | 39.92 | 11,278,327 | -0.31(-0.76%) |
Dec 11, 2015 | 41.36 | 41.65 | 40.19 | 40.22 | 10,710,259 | -1.91(-4.54%) |
Dec 10, 2015 | 41.85 | 42.51 | 41.61 | 42.13 | 8,324,387 | +0.42(+1.01%) |
Dec 09, 2015 | 42.34 | 43.19 | 41.27 | 41.71 | 8,372,267 | -0.86(-2.02%) |
Dec 08, 2015 | 43.10 | 43.49 | 42.12 | 42.57 | 9,463,018 | -1.18(-2.69%) |
Dec 07, 2015 | 43.34 | 44.43 | 43.21 | 43.75 | 9,324,378 | +0.77(+1.80%) |
Dec 04, 2015 | 41.88 | 42.99 | 41.88 | 42.98 | 9,900,048 | +1.62(+3.93%) |
Dec 03, 2015 | 41.71 | 42.62 | 41.02 | 41.35 | 7,570,959 | -0.53(-1.26%) |
Dec 02, 2015 | 42.13 | 42.55 | 41.60 | 41.88 | 8,382,017 | +0.54(+1.29%) |
Dec 01, 2015 | 39.63 | 41.38 | 39.47 | 41.34 | 9,322,768 | +1.91(+4.85%) |
Nov 30, 2015 | 39.90 | 40.13 | 39.16 | 39.43 | 6,750,267 | -0.41(-1.03%) |
Nov 27, 2015 | 39.54 | 40.38 | 39.37 | 39.84 | 3,209,112 | +0.36(+0.92%) |
Nov 25, 2015 | 39.52 | 39.48 | 39.48 | 39.48 | 4,475,091 | +0.08(+0.19%) |
Nov 24, 2015 | 39.20 | 39.79 | 38.66 | 39.40 | 7,929,486 | -1.02(-2.53%) |
Nov 23, 2015 | 40.24 | 40.84 | 39.96 | 40.42 | 4,354,911 | +0.10(+0.24%) |
Nov 20, 2015 | 40.52 | 40.82 | 40.20 | 40.33 | 5,918,472 | -0.10(-0.24%) |
Nov 19, 2015 | 40.08 | 40.83 | 40.03 | 40.42 | 6,848,668 | +0.53(+1.32%) |
Nov 18, 2015 | 40.44 | 40.44 | 39.20 | 39.90 | 11,582,736 | -0.53(-1.30%) |
Nov 17, 2015 | 41.09 | 41.53 | 40.18 | 40.42 | 10,038,799 | -0.51(-1.24%) |
Nov 16, 2015 | 40.53 | 40.94 | 39.99 | 40.93 | 10,673,738 | -0.59(-1.43%) |
Nov 13, 2015 | 41.73 | 42.27 | 41.21 | 41.52 | 7,833,599 | -0.43(-1.02%) |
Nov 12, 2015 | 42.33 | 42.55 | 41.88 | 41.95 | 6,226,139 | -0.47(-1.10%) |
Nov 11, 2015 | 42.77 | 42.96 | 42.40 | 42.42 | 4,621,996 | -0.10(-0.22%) |
Nov 10, 2015 | 42.68 | 43.16 | 42.07 | 42.52 | 6,210,449 | -0.15(-0.36%) |
Nov 09, 2015 | 43.17 | 43.20 | 42.58 | 42.67 | 7,549,383 | -0.66(-1.52%) |
Nov 06, 2015 | 43.49 | 43.93 | 43.05 | 43.33 | 12,211,250 | -0.25(-0.57%) |
Nov 05, 2015 | 43.67 | 43.80 | 43.03 | 43.58 | 6,137,672 | -0.03(-0.07%) |
Nov 04, 2015 | 44.36 | 44.39 | 43.15 | 43.61 | 8,452,567 | -0.83(-1.87%) |
Nov 03, 2015 | 44.93 | 45.00 | 44.04 | 44.44 | 7,307,109 | +0.12(+0.28%) |