Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 37.00 | 37.65 | 36.84 | 37.65 | 22,776,630 | +1.09(+2.99%) |
Jan 28, 2016 | 37.39 | 37.55 | 36.39 | 36.55 | 24,386,602 | -0.87(-2.32%) |
Jan 27, 2016 | 37.64 | 38.31 | 37.02 | 37.42 | 17,643,784 | -0.80(-2.10%) |
Jan 26, 2016 | 37.93 | 38.34 | 37.71 | 38.23 | 12,136,869 | +0.39(+1.04%) |
Jan 25, 2016 | 38.15 | 38.22 | 37.71 | 37.83 | 12,490,844 | -0.32(-0.84%) |
Jan 22, 2016 | 38.22 | 38.44 | 37.86 | 38.15 | 14,553,125 | +0.32(+0.84%) |
Jan 21, 2016 | 37.73 | 38.13 | 37.22 | 37.83 | 16,053,466 | +0.27(+0.73%) |
Jan 20, 2016 | 37.36 | 37.91 | 36.63 | 37.56 | 21,427,608 | -0.59(-1.54%) |
Jan 19, 2016 | 38.34 | 38.57 | 37.75 | 38.15 | 14,701,534 | +0.15(+0.39%) |
Jan 15, 2016 | 37.52 | 38.00 | 38.00 | 38.00 | 20,848,812 | -0.49(-1.27%) |
Jan 14, 2016 | 37.65 | 38.72 | 37.59 | 38.49 | 18,261,932 | +0.85(+2.25%) |
Jan 13, 2016 | 38.57 | 38.68 | 37.58 | 37.64 | 22,270,300 | -0.82(-2.13%) |
Jan 12, 2016 | 38.27 | 38.69 | 37.88 | 38.46 | 15,237,144 | +0.38(+1.00%) |
Jan 11, 2016 | 38.08 | 38.29 | 37.60 | 38.08 | 19,337,318 | +0.13(+0.33%) |
Jan 08, 2016 | 39.01 | 39.02 | 37.79 | 37.95 | 19,053,148 | -0.65(-1.69%) |
Jan 07, 2016 | 38.28 | 38.87 | 38.22 | 38.61 | 17,119,218 | -0.34(-0.88%) |
Jan 06, 2016 | 39.01 | 39.34 | 38.79 | 38.95 | 16,778,120 | -0.54(-1.37%) |
Jan 05, 2016 | 39.22 | 39.73 | 39.13 | 39.49 | 14,906,657 | +0.50(+1.28%) |
Jan 04, 2016 | 38.64 | 39.09 | 38.35 | 38.99 | 23,114,064 | -0.25(-0.64%) |
Dec 31, 2015 | 39.23 | 39.24 | 39.24 | 39.24 | 11,161,566 | -0.32(-0.81%) |
Dec 30, 2015 | 39.63 | 39.81 | 39.44 | 39.56 | 7,483,748 | -0.07(-0.17%) |
Dec 29, 2015 | 39.36 | 39.83 | 39.31 | 39.63 | 8,894,541 | +0.37(+0.95%) |
Dec 28, 2015 | 39.22 | 39.41 | 39.06 | 39.26 | 6,509,150 | -0.01(-0.02%) |
Dec 24, 2015 | 39.22 | 39.27 | 39.27 | 39.27 | 4,010,971 | -0.10(-0.25%) |
Dec 23, 2015 | 38.92 | 39.54 | 38.90 | 39.36 | 9,592,871 | +0.65(+1.69%) |
Dec 22, 2015 | 38.64 | 38.81 | 38.10 | 38.71 | 17,762,002 | +0.17(+0.44%) |
Dec 21, 2015 | 38.75 | 38.75 | 38.04 | 38.54 | 15,661,263 | +0.17(+0.45%) |
Dec 18, 2015 | 38.75 | 38.87 | 38.35 | 38.37 | 28,401,250 | -0.76(-1.94%) |
Dec 17, 2015 | 40.20 | 40.31 | 39.13 | 39.13 | 18,190,388 | -1.01(-2.52%) |
Dec 16, 2015 | 39.69 | 40.21 | 39.38 | 40.14 | 13,473,466 | +0.83(+2.12%) |
Dec 15, 2015 | 38.99 | 39.52 | 38.81 | 39.30 | 15,592,498 | +0.52(+1.34%) |
Dec 14, 2015 | 38.75 | 38.90 | 38.38 | 38.78 | 16,148,975 | +0.04(+0.10%) |
Dec 11, 2015 | 39.38 | 39.59 | 38.65 | 38.75 | 13,994,718 | -0.82(-2.07%) |
Dec 10, 2015 | 39.07 | 39.78 | 38.92 | 39.56 | 15,540,290 | +0.64(+1.65%) |
Dec 09, 2015 | 39.26 | 39.51 | 38.70 | 38.92 | 14,054,807 | -0.48(-1.22%) |
Dec 08, 2015 | 39.48 | 40.09 | 39.22 | 39.40 | 10,276,817 | -0.15(-0.39%) |
Dec 07, 2015 | 39.81 | 39.96 | 39.19 | 39.56 | 11,793,813 | +0.03(+0.07%) |
Dec 04, 2015 | 38.96 | 39.56 | 38.93 | 39.53 | 18,573,480 | +0.77(+2.00%) |
Dec 03, 2015 | 39.84 | 39.86 | 38.50 | 38.75 | 18,448,698 | -0.91(-2.29%) |
Dec 02, 2015 | 40.28 | 40.52 | 39.61 | 39.66 | 13,704,825 | -0.55(-1.37%) |
Dec 01, 2015 | 39.62 | 40.26 | 39.38 | 40.21 | 17,636,822 | +1.15(+2.94%) |
Nov 30, 2015 | 39.82 | 39.87 | 39.06 | 39.06 | 18,122,900 | -0.70(-1.76%) |
Nov 27, 2015 | 39.32 | 39.94 | 39.32 | 39.76 | 4,046,124 | +0.18(+0.45%) |
Nov 25, 2015 | 39.51 | 39.59 | 39.59 | 39.59 | 8,249,141 | +0.18(+0.45%) |
Nov 24, 2015 | 39.47 | 39.56 | 39.13 | 39.41 | 14,258,359 | -0.39(-0.98%) |
Nov 23, 2015 | 39.85 | 39.94 | 39.63 | 39.80 | 11,788,983 | -0.07(-0.17%) |
Nov 20, 2015 | 40.24 | 40.43 | 39.79 | 39.87 | 12,122,601 | -0.13(-0.33%) |
Nov 19, 2015 | 40.12 | 40.18 | 39.74 | 40.00 | 9,280,925 | +0.04(+0.09%) |
Nov 18, 2015 | 39.69 | 40.02 | 39.57 | 39.96 | 14,655,815 | +0.38(+0.97%) |
Nov 17, 2015 | 39.58 | 40.01 | 39.27 | 39.58 | 9,670,913 | +0.01(+0.02%) |
Nov 16, 2015 | 38.46 | 39.65 | 38.42 | 39.57 | 9,363,761 | +0.49(+1.26%) |
Nov 13, 2015 | 39.40 | 39.59 | 38.99 | 39.08 | 15,462,528 | +0.00(+0.00%) |
Nov 12, 2015 | 39.49 | 39.77 | 39.08 | 39.08 | 11,639,713 | -0.51(-1.28%) |
Nov 11, 2015 | 40.39 | 40.53 | 39.56 | 39.59 | 11,594,728 | -0.52(-1.30%) |
Nov 10, 2015 | 40.07 | 40.24 | 39.81 | 40.11 | 10,126,280 | +0.14(+0.35%) |
Nov 09, 2015 | 39.82 | 40.10 | 39.60 | 39.97 | 12,403,278 | -0.27(-0.68%) |
Nov 06, 2015 | 40.38 | 40.44 | 39.80 | 40.24 | 14,551,230 | -0.32(-0.80%) |
Nov 05, 2015 | 40.87 | 41.03 | 40.29 | 40.57 | 12,276,266 | -0.35(-0.86%) |
Nov 04, 2015 | 40.88 | 41.09 | 40.66 | 40.92 | 10,514,553 | +0.31(+0.76%) |
Nov 03, 2015 | 40.59 | 40.81 | 40.14 | 40.61 | 12,506,465 | +0.00(+0.00%) |