Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 35.23 | 36.18 | 35.11 | 36.18 | 9,631,473 | +1.09(+3.09%) |
Jan 28, 2016 | 34.71 | 35.15 | 34.28 | 35.09 | 6,235,516 | +0.96(+2.81%) |
Jan 27, 2016 | 33.92 | 34.86 | 33.58 | 34.13 | 9,068,529 | +0.22(+0.65%) |
Jan 26, 2016 | 33.58 | 34.22 | 33.47 | 33.91 | 8,264,346 | +0.64(+1.92%) |
Jan 25, 2016 | 33.82 | 33.91 | 33.19 | 33.27 | 5,682,892 | -0.69(-2.04%) |
Jan 22, 2016 | 34.53 | 34.60 | 33.39 | 33.97 | 5,956,441 | +0.18(+0.54%) |
Jan 21, 2016 | 33.32 | 34.14 | 32.88 | 33.79 | 5,495,373 | +0.24(+0.70%) |
Jan 20, 2016 | 33.29 | 33.81 | 32.46 | 33.55 | 7,507,953 | -0.39(-1.16%) |
Jan 19, 2016 | 34.31 | 34.38 | 33.48 | 33.94 | 5,206,945 | +0.04(+0.12%) |
Jan 15, 2016 | 33.60 | 33.90 | 33.90 | 33.90 | 8,117,575 | -0.58(-1.69%) |
Jan 14, 2016 | 34.25 | 34.72 | 33.72 | 34.49 | 5,440,580 | +0.45(+1.32%) |
Jan 13, 2016 | 35.07 | 35.19 | 33.96 | 34.04 | 5,869,371 | -0.76(-2.17%) |
Jan 12, 2016 | 34.84 | 35.22 | 34.33 | 34.79 | 5,257,878 | +0.33(+0.96%) |
Jan 11, 2016 | 34.76 | 34.90 | 34.03 | 34.46 | 5,460,988 | -0.24(-0.68%) |
Jan 08, 2016 | 35.40 | 35.49 | 34.63 | 34.70 | 6,869,926 | -0.40(-1.14%) |
Jan 07, 2016 | 35.88 | 36.04 | 35.04 | 35.10 | 7,831,398 | -1.45(-3.96%) |
Jan 06, 2016 | 36.42 | 36.71 | 36.13 | 36.55 | 6,889,223 | -0.42(-1.15%) |
Jan 05, 2016 | 37.44 | 37.51 | 36.69 | 36.97 | 4,647,048 | -0.24(-0.66%) |
Jan 04, 2016 | 37.63 | 37.25 | 36.60 | 37.22 | 6,290,458 | -0.42(-1.11%) |
Dec 31, 2015 | 37.99 | 37.63 | 37.63 | 37.63 | 4,227,636 | -0.55(-1.44%) |
Dec 30, 2015 | 38.04 | 38.44 | 37.95 | 38.18 | 6,495,702 | +0.03(+0.08%) |
Dec 29, 2015 | 38.16 | 38.50 | 37.76 | 38.15 | 3,797,749 | +0.18(+0.48%) |
Dec 28, 2015 | 37.84 | 38.06 | 37.51 | 37.97 | 3,947,539 | +0.00(+0.00%) |
Dec 24, 2015 | 37.91 | 37.97 | 37.97 | 37.97 | 2,150,231 | -0.06(-0.14%) |
Dec 23, 2015 | 37.05 | 38.08 | 36.96 | 38.03 | 7,447,798 | +1.16(+3.16%) |
Dec 22, 2015 | 36.19 | 37.02 | 36.19 | 36.86 | 6,005,097 | +0.76(+2.11%) |
Dec 21, 2015 | 35.48 | 36.16 | 35.44 | 36.10 | 7,925,864 | +1.01(+2.89%) |
Dec 18, 2015 | 35.28 | 35.67 | 35.08 | 35.08 | 9,160,954 | -0.32(-0.91%) |
Dec 17, 2015 | 36.22 | 36.48 | 35.38 | 35.41 | 6,414,863 | -0.87(-2.39%) |
Dec 16, 2015 | 35.78 | 36.38 | 35.38 | 36.27 | 7,112,406 | +0.69(+1.95%) |
Dec 15, 2015 | 35.77 | 35.77 | 35.33 | 35.58 | 7,309,365 | +0.18(+0.51%) |
Dec 14, 2015 | 35.75 | 35.89 | 35.11 | 35.40 | 9,319,395 | -0.39(-1.08%) |
Dec 11, 2015 | 36.59 | 36.63 | 35.72 | 35.78 | 8,909,655 | -1.17(-3.17%) |
Dec 10, 2015 | 37.29 | 37.45 | 36.89 | 36.96 | 5,620,402 | -0.13(-0.36%) |
Dec 09, 2015 | 37.05 | 37.72 | 36.83 | 37.09 | 8,531,667 | -0.11(-0.30%) |
Dec 08, 2015 | 37.85 | 38.04 | 37.11 | 37.20 | 7,854,146 | -0.97(-2.54%) |
Dec 07, 2015 | 38.55 | 38.62 | 38.06 | 38.17 | 6,069,245 | -0.52(-1.34%) |
Dec 04, 2015 | 38.14 | 38.79 | 38.07 | 38.69 | 5,891,612 | +0.46(+1.21%) |
Dec 03, 2015 | 38.55 | 38.55 | 37.91 | 38.22 | 7,780,876 | -0.26(-0.67%) |
Dec 02, 2015 | 38.87 | 39.38 | 38.40 | 38.48 | 5,558,862 | -0.56(-1.43%) |
Dec 01, 2015 | 39.51 | 39.69 | 38.51 | 39.04 | 7,025,965 | -0.30(-0.76%) |
Nov 30, 2015 | 39.63 | 39.66 | 39.31 | 39.34 | 6,202,871 | -0.23(-0.58%) |
Nov 27, 2015 | 39.42 | 39.67 | 39.15 | 39.57 | 2,591,931 | +0.04(+0.10%) |
Nov 25, 2015 | 39.32 | 39.53 | 39.53 | 39.53 | 3,542,455 | +0.13(+0.34%) |
Nov 24, 2015 | 39.25 | 40.50 | 39.11 | 39.40 | 3,835,757 | +0.04(+0.10%) |
Nov 23, 2015 | 39.50 | 39.62 | 39.24 | 39.36 | 4,680,927 | -0.11(-0.28%) |
Nov 20, 2015 | 39.58 | 39.79 | 39.33 | 39.47 | 4,189,492 | +0.02(+0.04%) |
Nov 19, 2015 | 39.42 | 39.59 | 39.26 | 39.45 | 3,971,112 | +0.10(+0.26%) |
Nov 18, 2015 | 38.42 | 39.39 | 38.27 | 39.35 | 5,015,273 | +1.05(+2.73%) |
Nov 17, 2015 | 38.45 | 38.60 | 38.09 | 38.30 | 4,187,770 | -0.13(-0.35%) |
Nov 16, 2015 | 37.52 | 38.47 | 37.51 | 38.44 | 6,067,623 | +0.91(+2.43%) |
Nov 13, 2015 | 36.98 | 37.71 | 36.98 | 37.52 | 5,530,927 | +0.35(+0.93%) |
Nov 12, 2015 | 37.37 | 37.87 | 37.07 | 37.18 | 6,587,357 | -0.57(-1.50%) |
Nov 11, 2015 | 37.77 | 37.99 | 37.35 | 37.74 | 3,686,659 | +0.14(+0.38%) |
Nov 10, 2015 | 37.51 | 37.78 | 37.11 | 37.60 | 4,782,242 | -0.04(-0.12%) |
Nov 09, 2015 | 38.28 | 38.49 | 37.30 | 37.64 | 5,196,063 | -0.71(-1.85%) |
Nov 06, 2015 | 38.03 | 38.50 | 37.74 | 38.35 | 5,422,779 | +0.06(+0.16%) |
Nov 05, 2015 | 38.51 | 38.78 | 37.82 | 38.29 | 6,371,065 | -0.41(-1.07%) |
Nov 04, 2015 | 38.89 | 39.16 | 38.63 | 38.70 | 6,002,453 | +0.03(+0.08%) |
Nov 03, 2015 | 37.56 | 39.14 | 37.40 | 38.67 | 7,322,332 | +1.01(+2.67%) |