Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 32.03 | 32.90 | 31.08 | 32.61 | 6,710,800 | +0.88(+2.77%) |
Jan 28, 2016 | 30.56 | 33.56 | 29.64 | 31.73 | 13,443,620 | +1.17(+3.81%) |
Jan 27, 2016 | 31.39 | 31.89 | 30.31 | 30.56 | 10,550,088 | -0.86(-2.75%) |
Jan 26, 2016 | 32.26 | 32.30 | 31.09 | 31.42 | 8,792,932 | -1.26(-3.84%) |
Jan 25, 2016 | 33.32 | 33.77 | 32.52 | 32.68 | 3,827,149 | -0.52(-1.57%) |
Jan 22, 2016 | 33.69 | 33.83 | 32.70 | 33.20 | 3,821,329 | +0.05(+0.15%) |
Jan 21, 2016 | 32.64 | 33.72 | 32.31 | 33.15 | 3,863,307 | +0.62(+1.90%) |
Jan 20, 2016 | 32.60 | 32.96 | 31.69 | 32.53 | 4,325,730 | -0.61(-1.84%) |
Jan 19, 2016 | 33.37 | 33.45 | 32.62 | 33.14 | 2,956,410 | +0.18(+0.54%) |
Jan 15, 2016 | 33.22 | 32.96 | 32.96 | 32.96 | 6,401,591 | -1.25(-3.65%) |
Jan 14, 2016 | 34.03 | 34.41 | 33.34 | 34.21 | 3,042,502 | +0.14(+0.41%) |
Jan 13, 2016 | 34.64 | 35.09 | 34.00 | 34.07 | 6,082,355 | -0.45(-1.30%) |
Jan 12, 2016 | 35.38 | 35.57 | 34.11 | 34.52 | 4,465,656 | -0.45(-1.28%) |
Jan 11, 2016 | 35.40 | 35.74 | 34.15 | 34.97 | 4,798,744 | -0.69(-1.94%) |
Jan 08, 2016 | 35.41 | 35.93 | 35.13 | 35.66 | 5,815,243 | +0.51(+1.44%) |
Jan 07, 2016 | 34.84 | 35.78 | 34.65 | 35.16 | 4,828,656 | -0.22(-0.62%) |
Jan 06, 2016 | 36.38 | 36.60 | 34.96 | 35.38 | 6,338,995 | -1.54(-4.17%) |
Jan 05, 2016 | 37.28 | 37.81 | 36.66 | 36.92 | 2,934,783 | -0.19(-0.51%) |
Jan 04, 2016 | 36.43 | 37.12 | 36.03 | 37.11 | 3,319,642 | +0.11(+0.29%) |
Dec 31, 2015 | 37.11 | 37.00 | 37.00 | 37.00 | 2,156,436 | -0.14(-0.37%) |
Dec 30, 2015 | 37.46 | 37.59 | 37.13 | 37.14 | 1,623,361 | -0.38(-1.00%) |
Dec 29, 2015 | 37.58 | 37.66 | 37.18 | 37.51 | 1,668,273 | +0.20(+0.55%) |
Dec 28, 2015 | 37.52 | 37.66 | 36.72 | 37.31 | 2,046,538 | -0.31(-0.82%) |
Dec 24, 2015 | 37.94 | 37.62 | 37.62 | 37.62 | 726,499 | -0.33(-0.86%) |
Dec 23, 2015 | 37.29 | 38.32 | 37.29 | 37.94 | 2,140,689 | +0.87(+2.35%) |
Dec 22, 2015 | 37.06 | 37.20 | 36.68 | 37.07 | 1,701,104 | +0.21(+0.57%) |
Dec 21, 2015 | 37.13 | 37.16 | 36.68 | 36.86 | 1,634,147 | +0.08(+0.22%) |
Dec 18, 2015 | 36.88 | 37.30 | 36.71 | 36.78 | 6,884,785 | -0.24(-0.66%) |
Dec 17, 2015 | 38.03 | 38.07 | 36.76 | 37.02 | 4,386,958 | -1.15(-3.01%) |
Dec 16, 2015 | 37.58 | 38.27 | 37.56 | 38.17 | 2,784,163 | +0.72(+1.92%) |
Dec 15, 2015 | 37.47 | 37.97 | 37.44 | 37.46 | 2,025,316 | +0.34(+0.92%) |
Dec 14, 2015 | 37.28 | 37.57 | 36.80 | 37.11 | 2,400,526 | -0.08(-0.22%) |
Dec 11, 2015 | 37.30 | 37.47 | 36.92 | 37.19 | 2,936,735 | -0.56(-1.49%) |
Dec 10, 2015 | 37.70 | 37.84 | 37.45 | 37.76 | 2,181,272 | +0.15(+0.39%) |
Dec 09, 2015 | 38.25 | 39.01 | 37.46 | 37.61 | 2,393,083 | -0.60(-1.56%) |
Dec 08, 2015 | 37.97 | 38.43 | 37.97 | 38.21 | 2,047,110 | -0.23(-0.59%) |
Dec 07, 2015 | 38.26 | 38.76 | 38.07 | 38.43 | 2,929,717 | -0.16(-0.42%) |
Dec 04, 2015 | 38.08 | 38.82 | 37.88 | 38.59 | 4,494,773 | +0.53(+1.40%) |
Dec 03, 2015 | 38.72 | 38.74 | 37.86 | 38.06 | 5,251,647 | -0.53(-1.36%) |
Dec 02, 2015 | 39.60 | 39.67 | 38.46 | 38.59 | 2,873,549 | -1.03(-2.60%) |
Dec 01, 2015 | 39.68 | 40.11 | 39.36 | 39.61 | 2,415,465 | +0.00(+0.00%) |
Nov 30, 2015 | 39.49 | 39.66 | 39.15 | 39.61 | 3,203,345 | +0.15(+0.39%) |
Nov 27, 2015 | 40.21 | 40.29 | 39.31 | 39.46 | 1,623,599 | -0.81(-2.01%) |
Nov 25, 2015 | 40.13 | 40.27 | 40.27 | 40.27 | 2,833,961 | +0.15(+0.38%) |
Nov 24, 2015 | 39.85 | 40.30 | 39.43 | 40.12 | 3,115,926 | -0.15(-0.36%) |
Nov 23, 2015 | 40.32 | 40.61 | 39.85 | 40.26 | 3,945,259 | -0.46(-1.13%) |
Nov 20, 2015 | 40.55 | 40.99 | 40.28 | 40.72 | 5,408,764 | +0.39(+0.96%) |
Nov 19, 2015 | 40.19 | 40.55 | 39.60 | 40.34 | 2,917,591 | +0.03(+0.08%) |
Nov 18, 2015 | 39.23 | 40.33 | 39.23 | 40.30 | 3,039,619 | +1.15(+2.94%) |
Nov 17, 2015 | 39.03 | 39.43 | 38.84 | 39.15 | 2,940,478 | +0.18(+0.46%) |
Nov 16, 2015 | 38.46 | 39.03 | 38.15 | 38.98 | 3,353,981 | +0.48(+1.24%) |
Nov 13, 2015 | 39.03 | 39.12 | 38.32 | 38.50 | 3,125,017 | -0.64(-1.63%) |
Nov 12, 2015 | 39.60 | 39.78 | 39.02 | 39.14 | 2,668,261 | -0.79(-1.99%) |
Nov 11, 2015 | 40.26 | 40.61 | 39.86 | 39.93 | 2,168,099 | -0.25(-0.62%) |
Nov 10, 2015 | 39.52 | 40.20 | 39.51 | 40.18 | 2,263,522 | +0.48(+1.20%) |
Nov 09, 2015 | 39.83 | 39.95 | 39.46 | 39.70 | 2,470,342 | -0.11(-0.26%) |
Nov 06, 2015 | 39.85 | 40.25 | 39.35 | 39.81 | 3,133,708 | -0.28(-0.71%) |
Nov 05, 2015 | 39.69 | 40.19 | 39.59 | 40.09 | 2,421,767 | +0.52(+1.31%) |
Nov 04, 2015 | 40.38 | 40.44 | 39.45 | 39.57 | 5,108,469 | -0.83(-2.04%) |
Nov 03, 2015 | 39.65 | 40.49 | 39.65 | 40.40 | 3,060,917 | +0.64(+1.61%) |