Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 32.18 | 32.87 | 31.94 | 32.84 | 9,444,342 | +0.92(+2.89%) |
Jan 28, 2016 | 32.16 | 32.21 | 31.64 | 31.92 | 7,856,114 | +0.05(+0.16%) |
Jan 27, 2016 | 32.07 | 32.62 | 31.79 | 31.87 | 9,224,006 | -0.25(-0.79%) |
Jan 26, 2016 | 31.92 | 32.21 | 31.59 | 32.12 | 8,956,601 | +0.54(+1.72%) |
Jan 25, 2016 | 32.31 | 32.38 | 31.53 | 31.58 | 13,151,631 | -1.04(-3.19%) |
Jan 22, 2016 | 32.65 | 33.11 | 32.32 | 32.62 | 11,258,131 | +0.58(+1.80%) |
Jan 21, 2016 | 31.92 | 32.29 | 31.49 | 32.05 | 13,811,378 | +0.28(+0.88%) |
Jan 20, 2016 | 31.29 | 32.04 | 30.75 | 31.77 | 15,139,009 | -0.24(-0.74%) |
Jan 19, 2016 | 32.70 | 32.81 | 31.59 | 32.01 | 11,645,171 | -0.40(-1.23%) |
Jan 15, 2016 | 32.40 | 32.40 | 32.40 | 32.40 | 11,047,189 | -0.68(-2.05%) |
Jan 14, 2016 | 32.77 | 33.32 | 32.37 | 33.08 | 12,243,273 | +0.44(+1.35%) |
Jan 13, 2016 | 33.66 | 33.73 | 32.60 | 32.64 | 12,759,567 | -0.77(-2.31%) |
Jan 12, 2016 | 33.85 | 33.85 | 33.00 | 33.41 | 8,580,589 | +0.05(+0.15%) |
Jan 11, 2016 | 34.12 | 34.12 | 33.10 | 33.36 | 11,881,317 | -0.58(-1.70%) |
Jan 08, 2016 | 34.62 | 34.65 | 33.84 | 33.94 | 10,269,635 | -0.35(-1.01%) |
Jan 07, 2016 | 34.60 | 34.94 | 34.10 | 34.29 | 14,848,971 | -0.96(-2.72%) |
Jan 06, 2016 | 35.70 | 35.73 | 35.04 | 35.24 | 10,986,377 | -0.95(-2.62%) |
Jan 05, 2016 | 36.36 | 36.36 | 35.92 | 36.19 | 11,212,512 | -0.02(-0.05%) |
Jan 04, 2016 | 36.19 | 36.31 | 35.80 | 36.21 | 17,033,308 | -0.58(-1.57%) |
Dec 31, 2015 | 37.02 | 36.78 | 36.78 | 36.78 | 5,523,653 | -0.32(-0.87%) |
Dec 30, 2015 | 37.34 | 37.45 | 37.06 | 37.11 | 3,941,420 | -0.35(-0.93%) |
Dec 29, 2015 | 37.32 | 37.58 | 37.30 | 37.45 | 4,586,281 | +0.35(+0.94%) |
Dec 28, 2015 | 37.21 | 37.21 | 36.89 | 37.11 | 4,912,281 | -0.26(-0.70%) |
Dec 24, 2015 | 37.37 | 37.37 | 37.37 | 37.37 | 4,387,524 | -0.08(-0.23%) |
Dec 23, 2015 | 36.85 | 37.51 | 36.85 | 37.45 | 6,869,435 | +0.86(+2.36%) |
Dec 22, 2015 | 36.32 | 36.76 | 36.20 | 36.59 | 6,218,434 | +0.46(+1.27%) |
Dec 21, 2015 | 36.06 | 36.23 | 35.83 | 36.13 | 6,949,091 | +0.32(+0.90%) |
Dec 18, 2015 | 36.23 | 36.47 | 35.81 | 35.81 | 16,819,726 | -0.49(-1.35%) |
Dec 17, 2015 | 37.10 | 37.10 | 36.30 | 36.30 | 10,936,823 | -0.74(-2.00%) |
Dec 16, 2015 | 36.86 | 37.07 | 36.35 | 37.04 | 9,587,732 | +0.38(+1.03%) |
Dec 15, 2015 | 36.83 | 37.05 | 36.58 | 36.66 | 6,002,083 | +0.20(+0.55%) |
Dec 14, 2015 | 36.75 | 36.88 | 36.13 | 36.46 | 10,566,690 | -0.49(-1.32%) |
Dec 11, 2015 | 36.97 | 37.39 | 36.90 | 36.95 | 11,350,346 | -1.01(-2.66%) |
Dec 10, 2015 | 38.01 | 38.32 | 37.70 | 37.96 | 6,286,068 | -0.29(-0.75%) |
Dec 09, 2015 | 38.08 | 38.73 | 37.85 | 38.24 | 15,414,226 | +1.12(+3.01%) |
Dec 08, 2015 | 37.44 | 37.76 | 37.07 | 37.12 | 8,831,504 | -0.71(-1.89%) |
Dec 07, 2015 | 38.32 | 38.50 | 37.60 | 37.84 | 7,329,344 | -0.69(-1.79%) |
Dec 04, 2015 | 37.95 | 38.63 | 37.83 | 38.53 | 6,668,939 | +0.66(+1.75%) |
Dec 03, 2015 | 38.39 | 38.45 | 37.67 | 37.86 | 6,931,801 | -0.34(-0.88%) |
Dec 02, 2015 | 38.60 | 38.70 | 38.07 | 38.20 | 9,520,897 | -0.52(-1.35%) |
Dec 01, 2015 | 38.48 | 38.73 | 38.34 | 38.72 | 9,177,385 | +0.27(+0.70%) |
Nov 30, 2015 | 38.46 | 38.63 | 38.32 | 38.45 | 7,802,960 | +0.09(+0.24%) |
Nov 27, 2015 | 38.36 | 38.44 | 38.18 | 38.36 | 1,511,247 | -0.05(-0.13%) |
Nov 25, 2015 | 38.66 | 38.41 | 38.41 | 38.41 | 4,945,561 | -0.24(-0.63%) |
Nov 24, 2015 | 38.03 | 38.76 | 38.03 | 38.66 | 7,436,735 | +0.32(+0.83%) |
Nov 23, 2015 | 38.34 | 38.63 | 38.27 | 38.34 | 4,552,552 | +0.05(+0.13%) |
Nov 20, 2015 | 38.50 | 38.67 | 38.19 | 38.28 | 4,435,539 | -0.12(-0.31%) |
Nov 19, 2015 | 38.35 | 38.62 | 38.34 | 38.40 | 6,294,694 | -0.04(-0.11%) |
Nov 18, 2015 | 37.91 | 38.47 | 37.81 | 38.44 | 9,371,492 | +0.67(+1.78%) |
Nov 17, 2015 | 37.88 | 38.15 | 37.67 | 37.77 | 15,164,109 | -0.04(-0.11%) |
Nov 16, 2015 | 37.41 | 37.84 | 37.28 | 37.81 | 9,194,580 | +0.48(+1.28%) |
Nov 13, 2015 | 36.84 | 37.53 | 36.78 | 37.33 | 8,422,630 | +0.47(+1.28%) |
Nov 12, 2015 | 37.23 | 37.28 | 36.86 | 36.86 | 10,729,565 | -0.76(-2.01%) |
Nov 11, 2015 | 37.66 | 37.74 | 37.39 | 37.62 | 7,467,710 | +0.04(+0.11%) |
Nov 10, 2015 | 37.72 | 37.84 | 37.35 | 37.58 | 5,832,727 | -0.28(-0.73%) |
Nov 09, 2015 | 37.94 | 38.11 | 37.52 | 37.86 | 6,400,580 | -0.26(-0.68%) |
Nov 06, 2015 | 37.70 | 38.18 | 37.65 | 38.12 | 5,472,159 | +0.10(+0.27%) |
Nov 05, 2015 | 38.16 | 38.16 | 37.71 | 38.02 | 12,231,128 | -0.19(-0.51%) |
Nov 04, 2015 | 38.39 | 38.66 | 38.19 | 38.21 | 8,135,783 | -0.25(-0.66%) |
Nov 03, 2015 | 38.21 | 38.75 | 38.18 | 38.46 | 9,042,882 | +0.15(+0.39%) |