Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 31.31 | 32.32 | 31.30 | 32.30 | 18,895,652 | +0.97(+3.11%) |
Jan 28, 2016 | 32.78 | 32.85 | 30.72 | 31.33 | 27,590,902 | -3.21(-9.29%) |
Jan 27, 2016 | 34.09 | 35.40 | 34.05 | 34.53 | 12,340,390 | +0.26(+0.77%) |
Jan 26, 2016 | 34.01 | 34.51 | 33.83 | 34.27 | 6,281,680 | +0.43(+1.26%) |
Jan 25, 2016 | 34.16 | 34.27 | 33.78 | 33.84 | 6,216,329 | -0.32(-0.92%) |
Jan 22, 2016 | 34.30 | 34.30 | 33.91 | 34.16 | 10,376,503 | +0.47(+1.39%) |
Jan 21, 2016 | 34.29 | 34.29 | 33.48 | 33.69 | 11,823,200 | -0.41(-1.20%) |
Jan 20, 2016 | 33.90 | 34.37 | 33.35 | 34.10 | 13,218,534 | -0.40(-1.16%) |
Jan 19, 2016 | 35.07 | 35.26 | 34.24 | 34.50 | 8,915,382 | -0.09(-0.27%) |
Jan 15, 2016 | 34.01 | 34.59 | 34.59 | 34.59 | 12,263,394 | -0.48(-1.36%) |
Jan 14, 2016 | 34.42 | 35.26 | 34.25 | 35.07 | 8,586,038 | +0.70(+2.04%) |
Jan 13, 2016 | 35.40 | 35.58 | 34.27 | 34.37 | 6,743,353 | -0.79(-2.23%) |
Jan 12, 2016 | 34.76 | 35.28 | 34.66 | 35.16 | 8,643,219 | +0.62(+1.79%) |
Jan 11, 2016 | 34.57 | 34.68 | 34.00 | 34.54 | 9,245,099 | +0.05(+0.15%) |
Jan 08, 2016 | 35.50 | 35.53 | 34.38 | 34.49 | 8,818,150 | -0.74(-2.09%) |
Jan 07, 2016 | 35.34 | 35.77 | 35.11 | 35.23 | 8,433,349 | -0.86(-2.40%) |
Jan 06, 2016 | 35.88 | 36.44 | 35.79 | 36.09 | 6,964,796 | -0.31(-0.84%) |
Jan 05, 2016 | 36.43 | 36.63 | 36.13 | 36.40 | 9,723,296 | -0.01(-0.02%) |
Jan 04, 2016 | 37.26 | 37.35 | 36.04 | 36.40 | 14,419,430 | -1.68(-4.41%) |
Dec 31, 2015 | 38.25 | 38.08 | 38.08 | 38.08 | 4,943,956 | -0.31(-0.80%) |
Dec 30, 2015 | 38.88 | 39.03 | 38.34 | 38.39 | 5,792,567 | -0.47(-1.20%) |
Dec 29, 2015 | 38.40 | 38.96 | 38.30 | 38.85 | 4,800,930 | +0.67(+1.75%) |
Dec 28, 2015 | 38.09 | 38.27 | 38.01 | 38.18 | 3,234,623 | -0.06(-0.16%) |
Dec 24, 2015 | 38.11 | 38.24 | 38.24 | 38.24 | 1,725,148 | +0.00(+0.00%) |
Dec 23, 2015 | 37.93 | 38.31 | 37.85 | 38.24 | 5,133,362 | +0.53(+1.39%) |
Dec 22, 2015 | 37.51 | 37.79 | 37.29 | 37.72 | 5,150,188 | +0.37(+1.00%) |
Dec 21, 2015 | 37.35 | 37.47 | 36.94 | 37.35 | 6,430,875 | +0.29(+0.78%) |
Dec 18, 2015 | 38.13 | 38.18 | 37.06 | 37.06 | 15,382,841 | -1.32(-3.45%) |
Dec 17, 2015 | 39.08 | 39.19 | 38.37 | 38.38 | 6,830,498 | -0.67(-1.72%) |
Dec 16, 2015 | 38.81 | 39.13 | 38.37 | 39.05 | 8,933,612 | +0.39(+1.01%) |
Dec 15, 2015 | 38.33 | 38.94 | 38.29 | 38.66 | 6,872,725 | +0.66(+1.74%) |
Dec 14, 2015 | 37.69 | 38.02 | 37.28 | 38.00 | 7,279,455 | +0.38(+1.01%) |
Dec 11, 2015 | 37.96 | 38.04 | 37.56 | 37.62 | 6,175,058 | -0.81(-2.10%) |
Dec 10, 2015 | 38.23 | 38.70 | 38.16 | 38.42 | 5,841,154 | +0.30(+0.78%) |
Dec 09, 2015 | 38.49 | 38.75 | 38.00 | 38.13 | 6,538,354 | -0.50(-1.30%) |
Dec 08, 2015 | 38.43 | 38.80 | 38.30 | 38.63 | 6,131,007 | -0.01(-0.02%) |
Dec 07, 2015 | 38.64 | 38.78 | 38.41 | 38.63 | 6,556,577 | +0.22(+0.57%) |
Dec 04, 2015 | 37.66 | 38.46 | 37.56 | 38.41 | 7,592,714 | +0.98(+2.60%) |
Dec 03, 2015 | 38.46 | 38.56 | 37.32 | 37.44 | 8,086,685 | -0.91(-2.37%) |
Dec 02, 2015 | 38.52 | 38.77 | 38.26 | 38.35 | 5,708,007 | -0.20(-0.53%) |
Dec 01, 2015 | 38.35 | 38.60 | 38.11 | 38.55 | 6,596,703 | +0.46(+1.20%) |
Nov 30, 2015 | 38.53 | 38.62 | 38.09 | 38.09 | 9,223,971 | -0.42(-1.10%) |
Nov 27, 2015 | 38.52 | 38.67 | 38.42 | 38.52 | 1,978,842 | +0.01(+0.02%) |
Nov 25, 2015 | 38.48 | 38.51 | 38.51 | 38.51 | 3,632,965 | -0.03(-0.09%) |
Nov 24, 2015 | 38.25 | 38.65 | 38.18 | 38.54 | 5,470,141 | +0.01(+0.02%) |
Nov 23, 2015 | 39.03 | 39.09 | 38.38 | 38.53 | 5,417,332 | -0.48(-1.24%) |
Nov 20, 2015 | 39.03 | 39.33 | 38.87 | 39.02 | 8,420,840 | +0.24(+0.61%) |
Nov 19, 2015 | 38.77 | 39.07 | 38.56 | 38.78 | 8,054,746 | -0.06(-0.15%) |
Nov 18, 2015 | 38.13 | 38.90 | 38.13 | 38.84 | 6,711,242 | +0.87(+2.30%) |
Nov 17, 2015 | 38.07 | 38.30 | 37.83 | 37.96 | 6,833,045 | -0.09(-0.25%) |
Nov 16, 2015 | 37.23 | 38.07 | 37.14 | 38.06 | 7,503,497 | +0.78(+2.09%) |
Nov 13, 2015 | 36.84 | 37.62 | 36.84 | 37.28 | 8,016,108 | -0.20(-0.52%) |
Nov 12, 2015 | 38.00 | 38.13 | 37.45 | 37.47 | 7,091,970 | -0.75(-1.95%) |
Nov 11, 2015 | 38.89 | 38.90 | 38.19 | 38.22 | 5,075,324 | -0.59(-1.51%) |
Nov 10, 2015 | 38.24 | 38.88 | 38.21 | 38.80 | 6,510,298 | +0.60(+1.58%) |
Nov 09, 2015 | 38.56 | 38.56 | 38.05 | 38.20 | 7,011,919 | -0.49(-1.27%) |
Nov 06, 2015 | 38.07 | 38.72 | 37.86 | 38.69 | 7,766,976 | +0.38(+1.00%) |
Nov 05, 2015 | 38.24 | 38.59 | 38.07 | 38.31 | 6,022,564 | +0.00(+0.00%) |
Nov 04, 2015 | 38.77 | 38.77 | 38.20 | 38.31 | 7,672,842 | -0.28(-0.73%) |
Nov 03, 2015 | 38.46 | 38.70 | 38.19 | 38.59 | 4,638,969 | +0.07(+0.18%) |