Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 33.45 | 34.83 | 32.84 | 34.79 | 10,332,889 | +1.32(+3.95%) |
Jan 28, 2016 | 34.66 | 35.08 | 33.02 | 33.46 | 9,595,527 | -1.02(-2.95%) |
Jan 27, 2016 | 35.71 | 36.06 | 34.10 | 34.48 | 9,622,985 | -1.00(-2.81%) |
Jan 26, 2016 | 35.36 | 35.59 | 34.92 | 35.48 | 6,902,639 | +0.16(+0.45%) |
Jan 25, 2016 | 36.39 | 36.39 | 35.26 | 35.32 | 10,210,004 | -0.74(-2.05%) |
Jan 22, 2016 | 36.99 | 37.08 | 35.93 | 36.06 | 7,572,072 | -0.46(-1.27%) |
Jan 21, 2016 | 36.98 | 38.37 | 36.01 | 36.52 | 13,318,535 | +0.18(+0.51%) |
Jan 20, 2016 | 36.18 | 37.22 | 34.39 | 36.34 | 13,188,091 | -0.28(-0.76%) |
Jan 19, 2016 | 37.61 | 37.67 | 36.18 | 36.62 | 7,806,373 | -0.16(-0.43%) |
Jan 15, 2016 | 36.33 | 36.77 | 36.77 | 36.77 | 8,905,762 | -0.65(-1.73%) |
Jan 14, 2016 | 37.27 | 37.87 | 36.30 | 37.42 | 8,810,850 | +0.06(+0.17%) |
Jan 13, 2016 | 39.68 | 39.74 | 37.07 | 37.36 | 6,634,779 | -2.11(-5.34%) |
Jan 12, 2016 | 39.31 | 39.55 | 38.22 | 39.47 | 6,488,310 | +0.59(+1.52%) |
Jan 11, 2016 | 39.11 | 39.65 | 38.14 | 38.87 | 6,615,191 | -0.16(-0.40%) |
Jan 08, 2016 | 39.22 | 39.82 | 38.94 | 39.03 | 8,067,039 | +0.24(+0.62%) |
Jan 07, 2016 | 39.71 | 39.90 | 38.43 | 38.79 | 9,241,124 | -0.83(-2.10%) |
Jan 06, 2016 | 38.81 | 40.22 | 38.65 | 39.62 | 6,738,967 | +0.36(+0.92%) |
Jan 05, 2016 | 39.21 | 39.83 | 38.31 | 39.26 | 10,127,504 | +0.46(+1.19%) |
Jan 04, 2016 | 38.56 | 39.01 | 38.08 | 38.80 | 6,398,361 | -1.02(-2.55%) |
Dec 31, 2015 | 39.93 | 39.82 | 39.82 | 39.82 | 4,137,687 | -0.27(-0.67%) |
Dec 30, 2015 | 41.01 | 41.07 | 40.06 | 40.08 | 2,845,147 | -0.92(-2.23%) |
Dec 29, 2015 | 40.64 | 41.07 | 40.52 | 41.00 | 2,943,975 | +0.48(+1.19%) |
Dec 28, 2015 | 40.62 | 41.06 | 40.02 | 40.52 | 2,426,460 | -0.07(-0.18%) |
Dec 24, 2015 | 40.22 | 40.59 | 40.59 | 40.59 | 2,122,917 | +0.43(+1.06%) |
Dec 23, 2015 | 40.27 | 40.34 | 39.69 | 40.17 | 5,232,752 | -0.09(-0.23%) |
Dec 22, 2015 | 40.28 | 40.39 | 39.79 | 40.26 | 4,061,741 | +0.16(+0.39%) |
Dec 21, 2015 | 39.98 | 40.35 | 39.77 | 40.10 | 5,336,864 | +0.58(+1.47%) |
Dec 18, 2015 | 39.98 | 40.53 | 39.46 | 39.52 | 9,307,025 | -0.71(-1.77%) |
Dec 17, 2015 | 41.47 | 41.81 | 40.21 | 40.23 | 5,497,358 | -1.19(-2.88%) |
Dec 16, 2015 | 41.06 | 41.71 | 40.60 | 41.43 | 5,002,560 | +0.54(+1.31%) |
Dec 15, 2015 | 40.95 | 41.37 | 40.51 | 40.89 | 5,985,182 | +0.42(+1.03%) |
Dec 14, 2015 | 40.36 | 40.69 | 39.45 | 40.47 | 6,958,855 | +0.32(+0.81%) |
Dec 11, 2015 | 41.19 | 41.20 | 39.96 | 40.15 | 7,139,475 | -1.69(-4.04%) |
Dec 10, 2015 | 41.45 | 42.41 | 41.20 | 41.84 | 10,451,411 | +0.69(+1.69%) |
Dec 09, 2015 | 41.74 | 42.42 | 40.55 | 41.15 | 10,459,974 | -0.50(-1.20%) |
Dec 08, 2015 | 44.01 | 44.01 | 40.87 | 41.65 | 21,631,070 | -4.13(-9.02%) |
Dec 07, 2015 | 46.05 | 47.40 | 45.62 | 45.78 | 9,514,728 | +0.16(+0.34%) |
Dec 04, 2015 | 44.04 | 45.66 | 44.02 | 45.62 | 9,224,073 | +1.96(+4.48%) |
Dec 03, 2015 | 43.87 | 44.25 | 43.11 | 43.66 | 8,274,631 | -0.20(-0.46%) |
Dec 02, 2015 | 44.08 | 44.77 | 43.63 | 43.86 | 5,902,721 | +0.43(+1.00%) |
Dec 01, 2015 | 42.47 | 43.47 | 42.38 | 43.43 | 5,810,138 | +1.07(+2.53%) |
Nov 30, 2015 | 42.38 | 42.47 | 41.92 | 42.36 | 5,212,562 | +0.06(+0.13%) |
Nov 27, 2015 | 42.46 | 42.74 | 42.10 | 42.30 | 4,790,847 | -0.06(-0.13%) |
Nov 25, 2015 | 42.86 | 42.36 | 42.36 | 42.36 | 4,142,439 | -0.32(-0.76%) |
Nov 24, 2015 | 42.85 | 43.06 | 41.93 | 42.68 | 8,598,015 | -1.14(-2.61%) |
Nov 23, 2015 | 43.81 | 44.10 | 43.33 | 43.83 | 4,327,898 | +0.14(+0.32%) |
Nov 20, 2015 | 43.39 | 43.76 | 43.31 | 43.69 | 6,643,658 | +0.42(+0.96%) |
Nov 19, 2015 | 43.00 | 43.53 | 42.93 | 43.27 | 4,484,730 | +0.52(+1.21%) |
Nov 18, 2015 | 42.41 | 42.85 | 41.64 | 42.76 | 6,109,957 | +0.35(+0.83%) |
Nov 17, 2015 | 42.47 | 43.08 | 42.25 | 42.41 | 5,283,437 | +0.18(+0.42%) |
Nov 16, 2015 | 41.79 | 42.27 | 41.25 | 42.23 | 6,252,647 | -0.14(-0.33%) |
Nov 13, 2015 | 42.98 | 43.22 | 42.16 | 42.37 | 5,792,388 | -0.74(-1.71%) |
Nov 12, 2015 | 43.01 | 43.57 | 42.95 | 43.11 | 4,756,355 | -0.03(-0.06%) |
Nov 11, 2015 | 43.17 | 43.61 | 42.95 | 43.14 | 4,156,870 | +0.24(+0.56%) |
Nov 10, 2015 | 42.75 | 43.02 | 42.12 | 42.90 | 5,574,798 | +0.08(+0.19%) |
Nov 09, 2015 | 43.14 | 43.14 | 42.42 | 42.81 | 4,412,090 | -0.44(-1.02%) |
Nov 06, 2015 | 43.14 | 43.69 | 42.95 | 43.26 | 5,262,207 | +0.17(+0.39%) |
Nov 05, 2015 | 43.08 | 43.29 | 42.76 | 43.09 | 5,193,411 | +0.03(+0.06%) |
Nov 04, 2015 | 43.27 | 43.37 | 42.79 | 43.06 | 5,830,324 | -0.30(-0.68%) |
Nov 03, 2015 | 43.39 | 43.53 | 42.85 | 43.36 | 6,082,871 | +0.20(+0.47%) |