Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 36.16 | 36.76 | 36.16 | 36.56 | 5,227,851 | +0.74(+2.07%) |
Jan 28, 2016 | 35.41 | 35.89 | 35.32 | 35.82 | 2,882,347 | +0.58(+1.64%) |
Jan 27, 2016 | 35.47 | 35.61 | 34.95 | 35.24 | 3,083,102 | -0.34(-0.97%) |
Jan 26, 2016 | 35.64 | 36.00 | 35.40 | 35.58 | 3,151,571 | +0.06(+0.16%) |
Jan 25, 2016 | 35.97 | 36.21 | 35.43 | 35.52 | 2,511,256 | -0.59(-1.65%) |
Jan 22, 2016 | 35.37 | 36.21 | 35.26 | 36.12 | 3,611,233 | +0.99(+2.82%) |
Jan 21, 2016 | 34.76 | 35.24 | 34.51 | 35.13 | 3,304,355 | +0.38(+1.10%) |
Jan 20, 2016 | 35.54 | 35.61 | 34.39 | 34.74 | 5,408,167 | -0.95(-2.65%) |
Jan 19, 2016 | 35.76 | 35.94 | 35.50 | 35.69 | 6,433,684 | +0.20(+0.55%) |
Jan 15, 2016 | 35.24 | 35.49 | 35.49 | 35.49 | 5,029,371 | -0.37(-1.02%) |
Jan 14, 2016 | 34.81 | 36.10 | 34.74 | 35.86 | 6,117,649 | +1.04(+2.99%) |
Jan 13, 2016 | 34.55 | 35.42 | 34.39 | 34.82 | 5,494,429 | +0.50(+1.46%) |
Jan 12, 2016 | 35.04 | 35.05 | 34.11 | 34.32 | 5,190,780 | -0.29(-0.84%) |
Jan 11, 2016 | 33.96 | 34.67 | 33.88 | 34.61 | 5,923,874 | +0.72(+2.12%) |
Jan 08, 2016 | 33.62 | 34.32 | 33.46 | 33.89 | 7,763,405 | +0.32(+0.95%) |
Jan 07, 2016 | 34.91 | 35.07 | 33.46 | 33.57 | 12,261,574 | -1.93(-5.43%) |
Jan 06, 2016 | 36.08 | 36.21 | 35.44 | 35.50 | 5,099,720 | -0.88(-2.43%) |
Jan 05, 2016 | 35.82 | 36.43 | 35.54 | 36.38 | 3,135,738 | +0.43(+1.19%) |
Jan 04, 2016 | 35.94 | 35.98 | 35.64 | 35.95 | 3,840,151 | -0.32(-0.88%) |
Dec 31, 2015 | 36.45 | 36.27 | 36.27 | 36.27 | 3,234,296 | -0.32(-0.89%) |
Dec 30, 2015 | 37.03 | 37.18 | 36.54 | 36.60 | 3,837,966 | -0.39(-1.04%) |
Dec 29, 2015 | 37.23 | 37.36 | 36.94 | 36.98 | 2,967,606 | -0.08(-0.21%) |
Dec 28, 2015 | 36.91 | 37.14 | 36.72 | 37.06 | 1,074,821 | +0.01(+0.03%) |
Dec 24, 2015 | 37.08 | 37.05 | 37.05 | 37.05 | 889,762 | -0.20(-0.54%) |
Dec 23, 2015 | 36.11 | 37.46 | 36.11 | 37.25 | 3,196,034 | +1.28(+3.56%) |
Dec 22, 2015 | 36.16 | 36.16 | 35.68 | 35.97 | 2,632,130 | -0.10(-0.27%) |
Dec 21, 2015 | 36.35 | 36.50 | 35.86 | 36.06 | 2,980,069 | -0.09(-0.25%) |
Dec 18, 2015 | 36.47 | 36.58 | 36.02 | 36.16 | 6,110,392 | -0.59(-1.60%) |
Dec 17, 2015 | 36.88 | 37.06 | 36.59 | 36.74 | 2,345,931 | -0.11(-0.31%) |
Dec 16, 2015 | 35.58 | 36.90 | 35.52 | 36.86 | 4,567,533 | +1.32(+3.72%) |
Dec 15, 2015 | 35.36 | 35.85 | 35.29 | 35.54 | 2,522,849 | +0.34(+0.98%) |
Dec 14, 2015 | 34.94 | 35.24 | 34.67 | 35.19 | 3,503,403 | +0.24(+0.68%) |
Dec 11, 2015 | 35.19 | 35.32 | 34.80 | 34.96 | 4,063,263 | -0.47(-1.34%) |
Dec 10, 2015 | 35.87 | 36.04 | 35.36 | 35.43 | 2,320,811 | -0.47(-1.31%) |
Dec 09, 2015 | 35.86 | 36.17 | 35.54 | 35.90 | 4,076,495 | -0.10(-0.29%) |
Dec 08, 2015 | 36.19 | 36.38 | 35.52 | 36.01 | 4,673,268 | -0.38(-1.03%) |
Dec 07, 2015 | 37.32 | 37.32 | 35.63 | 36.38 | 7,874,985 | -1.02(-2.73%) |
Dec 04, 2015 | 37.26 | 37.61 | 36.85 | 37.40 | 3,199,140 | +0.27(+0.73%) |
Dec 03, 2015 | 37.46 | 37.91 | 37.01 | 37.13 | 2,603,709 | -0.54(-1.44%) |
Dec 02, 2015 | 38.23 | 38.29 | 37.62 | 37.68 | 1,856,159 | -0.64(-1.68%) |
Dec 01, 2015 | 38.16 | 38.35 | 37.84 | 38.32 | 2,219,638 | +0.32(+0.84%) |
Nov 30, 2015 | 38.15 | 38.32 | 37.99 | 38.00 | 2,841,249 | -0.16(-0.41%) |
Nov 27, 2015 | 38.05 | 38.39 | 37.99 | 38.16 | 1,120,752 | +0.18(+0.46%) |
Nov 25, 2015 | 38.33 | 37.98 | 37.98 | 37.98 | 2,485,390 | -0.42(-1.10%) |
Nov 24, 2015 | 38.52 | 38.58 | 38.17 | 38.40 | 2,139,271 | -0.31(-0.79%) |
Nov 23, 2015 | 39.18 | 39.18 | 38.65 | 38.71 | 1,624,789 | -0.42(-1.07%) |
Nov 20, 2015 | 39.06 | 39.41 | 38.97 | 39.13 | 3,379,669 | +0.20(+0.50%) |
Nov 19, 2015 | 38.72 | 39.04 | 38.61 | 38.93 | 1,775,239 | +0.21(+0.55%) |
Nov 18, 2015 | 38.33 | 38.77 | 38.09 | 38.72 | 2,294,952 | +0.38(+0.99%) |
Nov 17, 2015 | 38.84 | 39.05 | 38.27 | 38.34 | 2,241,630 | -0.52(-1.35%) |
Nov 16, 2015 | 37.84 | 38.87 | 37.83 | 38.86 | 2,730,203 | +1.00(+2.65%) |
Nov 13, 2015 | 38.16 | 38.44 | 37.79 | 37.86 | 2,694,912 | -0.25(-0.64%) |
Nov 12, 2015 | 38.75 | 39.14 | 38.10 | 38.10 | 2,511,150 | -0.76(-1.95%) |
Nov 11, 2015 | 38.87 | 39.12 | 38.67 | 38.86 | 2,604,936 | +0.07(+0.18%) |
Nov 10, 2015 | 38.47 | 38.82 | 38.32 | 38.79 | 2,502,870 | +0.36(+0.95%) |
Nov 09, 2015 | 38.56 | 38.65 | 38.21 | 38.43 | 3,410,361 | -0.22(-0.56%) |
Nov 06, 2015 | 39.52 | 39.56 | 38.36 | 38.65 | 3,856,570 | -1.23(-3.07%) |
Nov 05, 2015 | 40.32 | 40.41 | 39.85 | 39.87 | 3,068,397 | -0.54(-1.33%) |
Nov 04, 2015 | 39.92 | 40.51 | 39.87 | 40.41 | 4,144,620 | +0.41(+1.02%) |
Nov 03, 2015 | 39.38 | 40.10 | 37.98 | 40.00 | 4,833,949 | +0.79(+2.01%) |