Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 35.27 | 36.12 | 35.06 | 36.12 | 17,007,348 | +1.30(+3.73%) |
Jan 28, 2016 | 35.04 | 35.64 | 34.72 | 34.82 | 13,864,691 | +0.36(+1.05%) |
Jan 27, 2016 | 34.65 | 35.17 | 34.18 | 34.46 | 9,237,574 | -0.19(-0.56%) |
Jan 26, 2016 | 33.73 | 34.82 | 33.73 | 34.66 | 9,697,071 | +0.96(+2.86%) |
Jan 25, 2016 | 34.98 | 35.03 | 33.66 | 33.69 | 16,065,631 | -1.17(-3.37%) |
Jan 22, 2016 | 34.44 | 34.98 | 33.86 | 34.87 | 11,347,905 | +1.06(+3.15%) |
Jan 21, 2016 | 34.21 | 34.29 | 33.53 | 33.80 | 11,317,522 | -0.28(-0.84%) |
Jan 20, 2016 | 34.27 | 34.49 | 33.26 | 34.09 | 15,275,425 | -0.66(-1.91%) |
Jan 19, 2016 | 34.41 | 34.92 | 34.07 | 34.75 | 16,773,415 | +0.96(+2.85%) |
Jan 15, 2016 | 33.99 | 33.79 | 33.79 | 33.79 | 22,758,090 | -0.88(-2.54%) |
Jan 14, 2016 | 34.82 | 35.14 | 34.02 | 34.67 | 14,658,335 | +0.65(+1.90%) |
Jan 13, 2016 | 35.29 | 35.48 | 33.96 | 34.02 | 16,812,358 | -1.28(-3.63%) |
Jan 12, 2016 | 34.93 | 35.28 | 34.79 | 35.30 | 13,062,258 | +0.37(+1.06%) |
Jan 11, 2016 | 34.64 | 35.03 | 34.40 | 34.93 | 12,208,014 | +0.58(+1.68%) |
Jan 08, 2016 | 34.91 | 35.25 | 34.34 | 34.36 | 17,335,724 | -0.50(-1.44%) |
Jan 07, 2016 | 36.07 | 36.07 | 34.66 | 34.86 | 23,631,064 | -2.01(-5.46%) |
Jan 06, 2016 | 36.32 | 37.02 | 36.27 | 36.87 | 23,438,566 | -0.13(-0.36%) |
Jan 05, 2016 | 36.70 | 37.26 | 36.58 | 37.00 | 18,449,902 | +0.30(+0.82%) |
Jan 04, 2016 | 36.95 | 37.26 | 36.25 | 36.70 | 13,826,696 | -0.88(-2.34%) |
Dec 31, 2015 | 37.89 | 37.58 | 37.58 | 37.58 | 5,546,109 | -0.56(-1.47%) |
Dec 30, 2015 | 38.34 | 38.51 | 38.07 | 38.14 | 6,677,188 | -0.20(-0.52%) |
Dec 29, 2015 | 37.84 | 38.40 | 37.63 | 38.34 | 7,034,472 | +0.71(+1.89%) |
Dec 28, 2015 | 37.77 | 37.97 | 37.54 | 37.63 | 4,392,806 | -0.23(-0.62%) |
Dec 24, 2015 | 38.05 | 37.87 | 37.87 | 37.87 | 2,742,713 | -0.19(-0.50%) |
Dec 23, 2015 | 37.52 | 38.09 | 37.42 | 38.06 | 7,926,002 | +0.73(+1.95%) |
Dec 22, 2015 | 37.14 | 37.42 | 36.74 | 37.33 | 7,456,036 | +0.23(+0.61%) |
Dec 21, 2015 | 36.45 | 37.17 | 36.20 | 37.11 | 10,554,260 | +0.95(+2.63%) |
Dec 18, 2015 | 36.68 | 36.76 | 35.86 | 36.15 | 25,822,368 | -0.88(-2.39%) |
Dec 17, 2015 | 37.45 | 37.49 | 36.92 | 37.04 | 8,376,458 | -0.41(-1.08%) |
Dec 16, 2015 | 36.72 | 37.52 | 36.71 | 37.44 | 11,915,789 | +0.69(+1.87%) |
Dec 15, 2015 | 36.94 | 37.16 | 36.53 | 36.76 | 9,865,355 | +0.58(+1.62%) |
Dec 14, 2015 | 35.96 | 36.23 | 35.59 | 36.17 | 11,643,621 | +0.49(+1.38%) |
Dec 11, 2015 | 36.04 | 36.38 | 35.54 | 35.68 | 11,941,937 | -1.04(-2.84%) |
Dec 10, 2015 | 36.39 | 37.02 | 36.34 | 36.72 | 10,659,140 | +0.28(+0.76%) |
Dec 09, 2015 | 36.54 | 36.95 | 36.20 | 36.45 | 8,411,779 | -0.29(-0.80%) |
Dec 08, 2015 | 36.31 | 36.91 | 36.02 | 36.74 | 7,875,666 | -0.03(-0.07%) |
Dec 07, 2015 | 37.10 | 37.16 | 36.51 | 36.76 | 11,047,707 | -0.39(-1.06%) |
Dec 04, 2015 | 35.76 | 37.19 | 35.75 | 37.16 | 13,506,919 | +1.58(+4.44%) |
Dec 03, 2015 | 36.66 | 36.66 | 35.41 | 35.58 | 16,724,958 | -1.04(-2.85%) |
Dec 02, 2015 | 37.02 | 37.03 | 36.53 | 36.62 | 6,427,144 | -0.38(-1.04%) |
Dec 01, 2015 | 36.81 | 37.19 | 36.54 | 37.01 | 12,719,188 | +0.55(+1.51%) |
Nov 30, 2015 | 37.09 | 37.22 | 36.42 | 36.46 | 13,810,933 | -0.63(-1.71%) |
Nov 27, 2015 | 36.80 | 37.21 | 36.56 | 37.09 | 3,902,231 | +0.41(+1.12%) |
Nov 25, 2015 | 36.70 | 36.68 | 36.68 | 36.68 | 6,046,641 | -0.04(-0.11%) |
Nov 24, 2015 | 36.56 | 36.87 | 36.53 | 36.72 | 5,414,947 | -0.08(-0.23%) |
Nov 23, 2015 | 36.64 | 36.96 | 36.53 | 36.81 | 12,225,162 | +0.11(+0.30%) |
Nov 20, 2015 | 37.52 | 37.57 | 36.53 | 36.70 | 10,557,942 | -0.53(-1.41%) |
Nov 19, 2015 | 37.23 | 37.42 | 37.10 | 37.22 | 6,181,604 | +0.08(+0.22%) |
Nov 18, 2015 | 36.71 | 37.19 | 36.56 | 37.14 | 7,437,816 | +0.55(+1.51%) |
Nov 17, 2015 | 36.81 | 37.01 | 36.48 | 36.59 | 7,260,688 | -0.20(-0.54%) |
Nov 16, 2015 | 36.33 | 36.81 | 36.25 | 36.79 | 7,279,997 | +0.66(+1.83%) |
Nov 13, 2015 | 36.32 | 36.64 | 36.00 | 36.13 | 9,388,386 | -0.31(-0.85%) |
Nov 12, 2015 | 36.99 | 37.11 | 36.40 | 36.44 | 8,217,259 | -0.69(-1.87%) |
Nov 11, 2015 | 37.44 | 37.54 | 37.11 | 37.13 | 6,397,165 | -0.10(-0.27%) |
Nov 10, 2015 | 37.03 | 37.39 | 36.99 | 37.23 | 7,961,486 | +0.17(+0.45%) |
Nov 09, 2015 | 37.32 | 37.39 | 36.65 | 37.06 | 11,249,826 | -0.41(-1.09%) |
Nov 06, 2015 | 38.11 | 38.18 | 37.08 | 37.47 | 8,371,864 | -0.84(-2.18%) |
Nov 05, 2015 | 38.29 | 38.35 | 37.90 | 38.31 | 6,576,196 | +0.00(+0.00%) |
Nov 04, 2015 | 39.02 | 39.05 | 38.18 | 38.31 | 7,790,252 | -0.43(-1.12%) |
Nov 03, 2015 | 38.67 | 38.83 | 38.31 | 38.74 | 8,295,163 | -0.03(-0.09%) |