Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 35.20 | 36.15 | 35.08 | 36.15 | 9,638,603 | +1.09(+3.09%) |
Jan 28, 2016 | 34.68 | 35.12 | 34.26 | 35.07 | 6,240,132 | +0.96(+2.81%) |
Jan 27, 2016 | 33.89 | 34.84 | 33.56 | 34.11 | 9,075,242 | +0.22(+0.65%) |
Jan 26, 2016 | 33.56 | 34.19 | 33.44 | 33.89 | 8,270,464 | +0.64(+1.92%) |
Jan 25, 2016 | 33.80 | 33.89 | 33.16 | 33.25 | 5,687,099 | -0.69(-2.04%) |
Jan 22, 2016 | 34.51 | 34.57 | 33.37 | 33.94 | 5,960,850 | +0.18(+0.54%) |
Jan 21, 2016 | 33.30 | 34.11 | 32.86 | 33.76 | 5,499,441 | +0.24(+0.70%) |
Jan 20, 2016 | 33.26 | 33.78 | 32.43 | 33.52 | 7,513,511 | -0.39(-1.16%) |
Jan 19, 2016 | 34.29 | 34.36 | 33.46 | 33.92 | 5,210,799 | +0.04(+0.12%) |
Jan 15, 2016 | 33.57 | 33.88 | 33.88 | 33.88 | 8,123,584 | -0.58(-1.69%) |
Jan 14, 2016 | 34.22 | 34.70 | 33.70 | 34.46 | 5,444,607 | +0.45(+1.32%) |
Jan 13, 2016 | 35.04 | 35.17 | 33.93 | 34.01 | 5,873,715 | -0.75(-2.17%) |
Jan 12, 2016 | 34.81 | 35.19 | 34.30 | 34.77 | 5,261,770 | +0.33(+0.96%) |
Jan 11, 2016 | 34.74 | 34.88 | 34.00 | 34.44 | 5,465,031 | -0.24(-0.68%) |
Jan 08, 2016 | 35.37 | 35.47 | 34.60 | 34.67 | 6,875,012 | -0.40(-1.14%) |
Jan 07, 2016 | 35.85 | 36.01 | 35.01 | 35.07 | 7,837,195 | -1.45(-3.96%) |
Jan 06, 2016 | 36.39 | 36.68 | 36.10 | 36.52 | 6,894,323 | -0.42(-1.15%) |
Jan 05, 2016 | 37.41 | 37.48 | 36.66 | 36.94 | 4,650,488 | -0.24(-0.66%) |
Jan 04, 2016 | 37.60 | 37.22 | 36.57 | 37.19 | 6,295,114 | -0.42(-1.11%) |
Dec 31, 2015 | 37.96 | 37.60 | 37.60 | 37.60 | 4,230,766 | -0.55(-1.44%) |
Dec 30, 2015 | 38.01 | 38.41 | 37.92 | 38.16 | 6,500,511 | +0.03(+0.08%) |
Dec 29, 2015 | 38.13 | 38.47 | 37.73 | 38.12 | 3,800,560 | +0.18(+0.48%) |
Dec 28, 2015 | 37.82 | 38.03 | 37.48 | 37.94 | 3,950,461 | +0.00(+0.00%) |
Dec 24, 2015 | 37.88 | 37.94 | 37.94 | 37.94 | 2,151,823 | -0.06(-0.15%) |
Dec 23, 2015 | 37.02 | 38.05 | 36.93 | 38.00 | 7,453,311 | +1.16(+3.16%) |
Dec 22, 2015 | 36.17 | 36.99 | 36.17 | 36.83 | 6,009,542 | +0.76(+2.11%) |
Dec 21, 2015 | 35.45 | 36.13 | 35.41 | 36.07 | 7,931,731 | +1.01(+2.89%) |
Dec 18, 2015 | 35.25 | 35.65 | 35.06 | 35.06 | 9,167,735 | -0.32(-0.91%) |
Dec 17, 2015 | 36.19 | 36.45 | 35.36 | 35.38 | 6,419,612 | -0.86(-2.39%) |
Dec 16, 2015 | 35.75 | 36.35 | 35.36 | 36.24 | 7,117,671 | +0.69(+1.95%) |
Dec 15, 2015 | 35.74 | 35.74 | 35.30 | 35.55 | 7,314,776 | +0.18(+0.51%) |
Dec 14, 2015 | 35.73 | 35.87 | 35.08 | 35.37 | 9,326,293 | -0.39(-1.08%) |
Dec 11, 2015 | 36.56 | 36.60 | 35.69 | 35.76 | 8,916,250 | -1.17(-3.17%) |
Dec 10, 2015 | 37.26 | 37.42 | 36.86 | 36.93 | 5,624,563 | -0.13(-0.36%) |
Dec 09, 2015 | 37.02 | 37.69 | 36.80 | 37.06 | 8,537,983 | -0.11(-0.30%) |
Dec 08, 2015 | 37.82 | 38.01 | 37.08 | 37.17 | 7,859,960 | -0.97(-2.54%) |
Dec 07, 2015 | 38.52 | 38.60 | 38.03 | 38.14 | 6,073,738 | -0.52(-1.34%) |
Dec 04, 2015 | 38.11 | 38.76 | 38.04 | 38.66 | 5,895,973 | +0.46(+1.21%) |
Dec 03, 2015 | 38.52 | 38.52 | 37.89 | 38.19 | 7,786,635 | -0.26(-0.67%) |
Dec 02, 2015 | 38.84 | 39.35 | 38.37 | 38.45 | 5,562,977 | -0.56(-1.43%) |
Dec 01, 2015 | 39.48 | 39.66 | 38.49 | 39.01 | 7,031,166 | -0.30(-0.76%) |
Nov 30, 2015 | 39.60 | 39.63 | 39.28 | 39.31 | 6,207,463 | -0.23(-0.58%) |
Nov 27, 2015 | 39.39 | 39.64 | 39.12 | 39.54 | 2,593,850 | +0.04(+0.10%) |
Nov 25, 2015 | 39.30 | 39.50 | 39.50 | 39.50 | 3,545,077 | +0.13(+0.34%) |
Nov 24, 2015 | 39.22 | 40.47 | 39.08 | 39.37 | 3,838,596 | +0.04(+0.10%) |
Nov 23, 2015 | 39.47 | 39.59 | 39.21 | 39.33 | 4,684,392 | -0.11(-0.28%) |
Nov 20, 2015 | 39.55 | 39.76 | 39.30 | 39.44 | 4,192,593 | +0.02(+0.04%) |
Nov 19, 2015 | 39.39 | 39.56 | 39.23 | 39.42 | 3,974,051 | +0.10(+0.26%) |
Nov 18, 2015 | 38.39 | 39.36 | 38.24 | 39.32 | 5,018,986 | +1.05(+2.73%) |
Nov 17, 2015 | 38.42 | 38.57 | 38.06 | 38.27 | 4,190,869 | -0.13(-0.35%) |
Nov 16, 2015 | 37.49 | 38.45 | 37.49 | 38.41 | 6,072,115 | +0.91(+2.43%) |
Nov 13, 2015 | 36.95 | 37.68 | 36.95 | 37.49 | 5,535,021 | +0.35(+0.93%) |
Nov 12, 2015 | 37.35 | 37.84 | 37.04 | 37.15 | 6,592,233 | -0.57(-1.50%) |
Nov 11, 2015 | 37.74 | 37.96 | 37.32 | 37.71 | 3,689,388 | +0.14(+0.38%) |
Nov 10, 2015 | 37.48 | 37.75 | 37.08 | 37.57 | 4,785,782 | -0.04(-0.12%) |
Nov 09, 2015 | 38.25 | 38.46 | 37.27 | 37.62 | 5,199,909 | -0.71(-1.85%) |
Nov 06, 2015 | 38.00 | 38.47 | 37.71 | 38.33 | 5,426,792 | +0.06(+0.16%) |
Nov 05, 2015 | 38.48 | 38.75 | 37.79 | 38.26 | 6,375,780 | -0.41(-1.07%) |
Nov 04, 2015 | 38.86 | 39.13 | 38.60 | 38.68 | 6,006,896 | +0.03(+0.08%) |
Nov 03, 2015 | 37.53 | 39.11 | 37.37 | 38.64 | 7,327,752 | +1.00(+2.67%) |