Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 35.15 | 36.06 | 35.15 | 36.06 | 3,791,287 | +0.98(+2.78%) |
Jan 28, 2016 | 35.39 | 35.51 | 34.80 | 35.09 | 2,836,135 | -0.01(-0.03%) |
Jan 27, 2016 | 35.47 | 35.80 | 34.93 | 35.10 | 4,029,951 | -0.50(-1.41%) |
Jan 26, 2016 | 34.96 | 35.75 | 34.87 | 35.60 | 5,002,701 | +0.82(+2.35%) |
Jan 25, 2016 | 35.39 | 35.54 | 34.75 | 34.78 | 4,299,172 | -0.69(-1.96%) |
Jan 22, 2016 | 35.43 | 35.68 | 35.15 | 35.47 | 4,906,541 | +0.62(+1.76%) |
Jan 21, 2016 | 34.68 | 35.40 | 34.39 | 34.86 | 4,826,649 | +0.33(+0.97%) |
Jan 20, 2016 | 33.92 | 34.88 | 33.22 | 34.52 | 8,470,443 | +0.18(+0.51%) |
Jan 19, 2016 | 34.97 | 34.97 | 33.96 | 34.35 | 6,200,159 | -0.28(-0.81%) |
Jan 15, 2016 | 34.53 | 34.63 | 34.63 | 34.63 | 7,244,094 | -0.67(-1.89%) |
Jan 14, 2016 | 35.33 | 35.66 | 34.58 | 35.30 | 4,908,741 | +0.08(+0.22%) |
Jan 13, 2016 | 36.46 | 36.52 | 35.20 | 35.22 | 3,915,222 | -1.20(-3.31%) |
Jan 12, 2016 | 36.52 | 36.85 | 35.83 | 36.42 | 5,942,836 | +0.30(+0.83%) |
Jan 11, 2016 | 36.15 | 36.41 | 35.74 | 36.12 | 3,703,458 | +0.11(+0.32%) |
Jan 08, 2016 | 36.99 | 37.22 | 35.93 | 36.01 | 6,948,634 | -1.12(-3.03%) |
Jan 07, 2016 | 36.83 | 37.68 | 36.75 | 37.13 | 6,649,860 | -0.13(-0.35%) |
Jan 06, 2016 | 37.40 | 37.69 | 37.02 | 37.27 | 5,025,864 | -0.80(-2.10%) |
Jan 05, 2016 | 37.89 | 38.14 | 37.64 | 38.07 | 5,183,586 | +0.31(+0.81%) |
Jan 04, 2016 | 37.43 | 37.89 | 37.26 | 37.76 | 4,940,893 | -0.24(-0.62%) |
Dec 31, 2015 | 38.23 | 38.00 | 38.00 | 38.00 | 3,153,921 | -0.40(-1.03%) |
Dec 30, 2015 | 38.52 | 38.73 | 38.35 | 38.39 | 2,409,778 | -0.27(-0.70%) |
Dec 29, 2015 | 38.31 | 38.88 | 38.31 | 38.66 | 2,047,499 | +0.40(+1.06%) |
Dec 28, 2015 | 38.27 | 38.44 | 37.98 | 38.26 | 3,270,581 | -0.10(-0.25%) |
Dec 24, 2015 | 38.68 | 38.36 | 38.36 | 38.36 | 639,683 | -0.33(-0.84%) |
Dec 23, 2015 | 38.40 | 38.77 | 38.25 | 38.68 | 3,484,300 | +0.42(+1.10%) |
Dec 22, 2015 | 37.75 | 38.39 | 37.64 | 38.26 | 3,666,268 | +0.73(+1.94%) |
Dec 21, 2015 | 37.84 | 37.84 | 37.35 | 37.53 | 2,913,754 | -0.03(-0.07%) |
Dec 18, 2015 | 37.78 | 38.04 | 37.51 | 37.56 | 5,133,758 | -0.50(-1.32%) |
Dec 17, 2015 | 38.93 | 39.06 | 38.03 | 38.06 | 4,629,205 | -0.81(-2.10%) |
Dec 16, 2015 | 38.43 | 38.91 | 38.29 | 38.87 | 5,510,993 | +0.65(+1.70%) |
Dec 15, 2015 | 38.21 | 38.59 | 38.09 | 38.22 | 5,627,349 | +0.20(+0.53%) |
Dec 14, 2015 | 38.24 | 38.47 | 37.54 | 38.02 | 5,008,784 | +0.00(+0.00%) |
Dec 11, 2015 | 38.34 | 38.49 | 38.00 | 38.02 | 4,570,705 | -0.74(-1.92%) |
Dec 10, 2015 | 38.79 | 38.98 | 38.55 | 38.77 | 4,704,913 | +0.22(+0.57%) |
Dec 09, 2015 | 38.49 | 39.34 | 38.32 | 38.55 | 5,437,792 | -0.18(-0.45%) |
Dec 08, 2015 | 38.33 | 38.92 | 38.26 | 38.72 | 5,676,081 | -0.04(-0.11%) |
Dec 07, 2015 | 39.05 | 39.09 | 38.59 | 38.77 | 3,964,397 | -0.35(-0.90%) |
Dec 04, 2015 | 38.46 | 39.16 | 38.40 | 39.12 | 8,372,321 | +0.67(+1.73%) |
Dec 03, 2015 | 39.42 | 39.46 | 38.25 | 38.45 | 9,535,397 | -0.68(-1.75%) |
Dec 02, 2015 | 39.16 | 39.49 | 39.04 | 39.13 | 3,326,037 | -0.04(-0.11%) |
Dec 01, 2015 | 39.22 | 39.31 | 38.92 | 39.18 | 5,890,552 | +0.15(+0.38%) |
Nov 30, 2015 | 39.83 | 39.93 | 38.92 | 39.03 | 11,667,641 | -0.87(-2.17%) |
Nov 27, 2015 | 39.99 | 40.22 | 39.60 | 39.90 | 2,397,312 | -0.05(-0.13%) |
Nov 25, 2015 | 39.69 | 39.95 | 39.95 | 39.95 | 8,666,278 | +0.54(+1.38%) |
Nov 24, 2015 | 38.71 | 39.51 | 38.63 | 39.41 | 5,084,031 | +0.37(+0.94%) |
Nov 23, 2015 | 38.63 | 39.06 | 38.55 | 39.04 | 6,146,539 | +0.37(+0.95%) |
Nov 20, 2015 | 38.28 | 38.78 | 38.28 | 38.67 | 7,935,740 | +0.77(+2.03%) |
Nov 19, 2015 | 38.15 | 38.25 | 37.84 | 37.90 | 7,095,722 | -0.29(-0.76%) |
Nov 18, 2015 | 37.51 | 38.21 | 37.51 | 38.19 | 6,509,914 | +0.66(+1.75%) |
Nov 17, 2015 | 38.03 | 38.11 | 37.31 | 37.53 | 9,733,231 | -0.14(-0.37%) |
Nov 16, 2015 | 36.85 | 37.67 | 36.74 | 37.67 | 9,479,757 | +0.57(+1.53%) |
Nov 13, 2015 | 38.07 | 38.07 | 37.00 | 37.10 | 12,830,494 | -1.47(-3.81%) |
Nov 12, 2015 | 38.97 | 39.34 | 38.57 | 38.57 | 6,987,832 | -0.50(-1.28%) |
Nov 11, 2015 | 39.82 | 39.98 | 39.01 | 39.07 | 9,444,207 | -0.90(-2.26%) |
Nov 10, 2015 | 39.51 | 40.07 | 39.41 | 39.98 | 4,034,427 | +0.31(+0.77%) |
Nov 09, 2015 | 40.39 | 40.43 | 39.34 | 39.67 | 4,590,572 | -0.85(-2.10%) |
Nov 06, 2015 | 40.52 | 40.68 | 40.19 | 40.52 | 3,379,494 | -0.34(-0.84%) |
Nov 05, 2015 | 40.66 | 40.93 | 40.33 | 40.86 | 2,755,739 | +0.22(+0.54%) |
Nov 04, 2015 | 41.05 | 41.06 | 40.51 | 40.64 | 3,512,528 | -0.44(-1.07%) |
Nov 03, 2015 | 40.83 | 41.21 | 40.72 | 41.08 | 4,162,949 | +0.49(+1.21%) |