Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 38.85 | 39.59 | 38.71 | 39.59 | 2,947,042 | +0.92(+2.38%) |
Jan 28, 2016 | 38.75 | 38.85 | 38.45 | 38.67 | 3,481,142 | +0.05(+0.14%) |
Jan 27, 2016 | 38.79 | 39.11 | 38.39 | 38.61 | 6,048,546 | -0.23(-0.58%) |
Jan 26, 2016 | 38.46 | 38.87 | 38.44 | 38.84 | 3,554,734 | +0.50(+1.30%) |
Jan 25, 2016 | 38.60 | 38.72 | 38.31 | 38.34 | 1,817,012 | -0.33(-0.84%) |
Jan 22, 2016 | 38.36 | 38.70 | 38.28 | 38.67 | 7,681,889 | +0.72(+1.90%) |
Jan 21, 2016 | 37.94 | 38.22 | 37.64 | 37.95 | 3,618,503 | +0.12(+0.30%) |
Jan 20, 2016 | 37.95 | 38.11 | 37.09 | 37.83 | 5,110,443 | -0.60(-1.55%) |
Jan 19, 2016 | 38.46 | 38.61 | 38.14 | 38.43 | 3,425,084 | +0.26(+0.68%) |
Jan 15, 2016 | 37.96 | 38.17 | 38.17 | 38.17 | 3,666,807 | -0.50(-1.29%) |
Jan 14, 2016 | 38.40 | 38.90 | 38.22 | 38.67 | 4,503,072 | +0.39(+1.03%) |
Jan 13, 2016 | 39.02 | 39.02 | 38.22 | 38.27 | 4,249,757 | -0.61(-1.58%) |
Jan 12, 2016 | 38.95 | 38.98 | 38.51 | 38.89 | 3,123,580 | +0.20(+0.52%) |
Jan 11, 2016 | 38.74 | 38.85 | 38.34 | 38.69 | 3,928,575 | +0.06(+0.15%) |
Jan 08, 2016 | 39.15 | 39.22 | 38.56 | 38.63 | 3,866,740 | -0.39(-1.01%) |
Jan 07, 2016 | 39.08 | 39.45 | 38.93 | 39.02 | 2,855,225 | -0.64(-1.62%) |
Jan 06, 2016 | 39.51 | 39.80 | 39.47 | 39.66 | 2,881,543 | -0.25(-0.63%) |
Jan 05, 2016 | 39.72 | 40.00 | 39.61 | 39.91 | 3,052,860 | +0.27(+0.68%) |
Jan 04, 2016 | 39.69 | 39.71 | 39.28 | 39.65 | 3,101,934 | -0.50(-1.24%) |
Dec 31, 2015 | 40.51 | 40.14 | 40.14 | 40.14 | 1,280,294 | -0.42(-1.04%) |
Dec 30, 2015 | 40.80 | 40.80 | 40.52 | 40.57 | 1,520,962 | -0.17(-0.42%) |
Dec 29, 2015 | 40.61 | 40.81 | 40.46 | 40.74 | 1,480,966 | +0.34(+0.83%) |
Dec 28, 2015 | 40.32 | 40.40 | 40.18 | 40.40 | 1,315,127 | +0.02(+0.05%) |
Dec 24, 2015 | 40.43 | 40.38 | 40.38 | 40.38 | 638,896 | -0.04(-0.09%) |
Dec 23, 2015 | 40.21 | 40.43 | 40.17 | 40.42 | 2,016,029 | +0.38(+0.95%) |
Dec 22, 2015 | 39.87 | 40.11 | 39.66 | 40.04 | 1,383,131 | +0.31(+0.77%) |
Dec 21, 2015 | 39.71 | 39.77 | 39.48 | 39.73 | 1,883,343 | +0.27(+0.68%) |
Dec 18, 2015 | 39.91 | 39.91 | 39.46 | 39.47 | 1,810,365 | -0.57(-1.43%) |
Dec 17, 2015 | 40.51 | 40.51 | 40.03 | 40.04 | 3,873,263 | -0.41(-1.01%) |
Dec 16, 2015 | 40.00 | 40.51 | 39.90 | 40.45 | 2,257,895 | +0.57(+1.44%) |
Dec 15, 2015 | 39.79 | 40.03 | 39.79 | 39.88 | 1,535,164 | +0.33(+0.84%) |
Dec 14, 2015 | 39.30 | 39.58 | 39.11 | 39.54 | 2,645,064 | +0.28(+0.70%) |
Dec 11, 2015 | 39.38 | 39.59 | 39.18 | 39.27 | 1,878,258 | -0.48(-1.20%) |
Dec 10, 2015 | 39.81 | 39.99 | 39.69 | 39.74 | 2,841,790 | -0.02(-0.05%) |
Dec 09, 2015 | 40.01 | 40.33 | 39.60 | 39.76 | 4,354,523 | -0.34(-0.86%) |
Dec 08, 2015 | 39.95 | 40.19 | 39.86 | 40.10 | 1,571,500 | -0.08(-0.21%) |
Dec 07, 2015 | 40.15 | 40.27 | 40.01 | 40.19 | 1,916,120 | -0.07(-0.17%) |
Dec 04, 2015 | 39.56 | 40.30 | 39.48 | 40.26 | 1,543,470 | +0.79(+2.01%) |
Dec 03, 2015 | 40.03 | 40.03 | 39.33 | 39.47 | 1,727,906 | -0.52(-1.31%) |
Dec 02, 2015 | 40.39 | 40.39 | 39.94 | 39.99 | 2,408,186 | -0.38(-0.95%) |
Dec 01, 2015 | 40.11 | 40.38 | 39.98 | 40.37 | 4,569,894 | +0.43(+1.07%) |
Nov 30, 2015 | 40.20 | 40.20 | 39.94 | 39.94 | 1,312,098 | -0.19(-0.48%) |
Nov 27, 2015 | 40.04 | 40.18 | 40.01 | 40.13 | 482,653 | +0.08(+0.19%) |
Nov 25, 2015 | 40.10 | 40.06 | 40.06 | 40.06 | 847,301 | +0.01(+0.02%) |
Nov 24, 2015 | 39.89 | 40.12 | 39.71 | 40.05 | 1,405,788 | +0.01(+0.02%) |
Nov 23, 2015 | 40.08 | 40.17 | 39.96 | 40.04 | 1,615,510 | +0.00(+0.00%) |
Nov 20, 2015 | 40.10 | 40.23 | 39.96 | 40.04 | 1,593,716 | +0.10(+0.26%) |
Nov 19, 2015 | 39.91 | 40.06 | 39.89 | 39.93 | 1,233,690 | +0.01(+0.02%) |
Nov 18, 2015 | 39.55 | 39.97 | 39.46 | 39.92 | 1,206,038 | +0.46(+1.16%) |
Nov 17, 2015 | 39.60 | 39.74 | 39.35 | 39.47 | 1,595,310 | -0.05(-0.12%) |
Nov 16, 2015 | 38.89 | 39.51 | 38.89 | 39.51 | 1,367,351 | +0.57(+1.47%) |
Nov 13, 2015 | 39.25 | 39.29 | 38.92 | 38.94 | 1,585,972 | -0.35(-0.90%) |
Nov 12, 2015 | 39.58 | 39.66 | 39.29 | 39.29 | 1,491,445 | -0.47(-1.18%) |
Nov 11, 2015 | 39.89 | 39.92 | 39.75 | 39.76 | 1,129,425 | -0.01(-0.02%) |
Nov 10, 2015 | 39.56 | 39.79 | 39.54 | 39.77 | 1,212,311 | +0.19(+0.48%) |
Nov 09, 2015 | 39.82 | 39.82 | 39.41 | 39.58 | 1,575,692 | -0.29(-0.72%) |
Nov 06, 2015 | 40.07 | 40.10 | 39.63 | 39.87 | 2,234,226 | -0.32(-0.81%) |
Nov 05, 2015 | 40.29 | 40.30 | 40.03 | 40.19 | 1,005,849 | -0.07(-0.17%) |
Nov 04, 2015 | 40.45 | 40.45 | 40.18 | 40.26 | 1,316,927 | -0.10(-0.24%) |
Nov 03, 2015 | 40.35 | 40.45 | 40.17 | 40.35 | 1,639,114 | -0.04(-0.09%) |