Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 39.11 | 39.93 | 38.70 | 39.91 | 2,122,618 | +1.33(+3.44%) |
Jan 28, 2016 | 38.96 | 39.43 | 37.81 | 38.59 | 1,390,345 | +0.16(+0.40%) |
Jan 27, 2016 | 37.87 | 39.66 | 37.20 | 38.43 | 1,595,513 | +0.31(+0.82%) |
Jan 26, 2016 | 36.62 | 38.43 | 36.55 | 38.12 | 1,898,944 | +1.91(+5.27%) |
Jan 25, 2016 | 37.34 | 37.67 | 36.14 | 36.21 | 1,231,346 | -1.39(-3.70%) |
Jan 22, 2016 | 36.93 | 38.17 | 36.91 | 37.60 | 1,366,406 | +1.41(+3.89%) |
Jan 21, 2016 | 36.39 | 36.73 | 35.94 | 36.20 | 1,579,840 | -0.20(-0.54%) |
Jan 20, 2016 | 35.82 | 36.71 | 35.35 | 36.39 | 1,710,856 | -0.11(-0.31%) |
Jan 19, 2016 | 37.03 | 37.38 | 35.88 | 36.51 | 1,593,870 | -0.10(-0.27%) |
Jan 15, 2016 | 35.94 | 36.61 | 36.61 | 36.61 | 2,797,703 | -0.32(-0.86%) |
Jan 14, 2016 | 37.02 | 37.46 | 36.01 | 36.93 | 1,713,429 | +0.12(+0.33%) |
Jan 13, 2016 | 37.34 | 38.29 | 36.72 | 36.80 | 2,327,424 | -0.29(-0.77%) |
Jan 12, 2016 | 37.40 | 37.72 | 36.03 | 37.09 | 1,355,480 | +0.09(+0.24%) |
Jan 11, 2016 | 36.93 | 37.26 | 36.53 | 37.00 | 1,987,240 | +0.11(+0.31%) |
Jan 08, 2016 | 37.27 | 37.61 | 36.70 | 36.88 | 1,556,029 | -0.16(-0.42%) |
Jan 07, 2016 | 36.18 | 37.49 | 35.96 | 37.04 | 3,156,383 | +0.02(+0.07%) |
Jan 06, 2016 | 36.63 | 37.38 | 36.61 | 37.02 | 1,341,068 | -0.34(-0.92%) |
Jan 05, 2016 | 36.83 | 37.53 | 36.81 | 37.36 | 1,625,243 | +0.53(+1.44%) |
Jan 04, 2016 | 36.32 | 36.86 | 35.56 | 36.83 | 1,923,517 | -0.32(-0.86%) |
Dec 31, 2015 | 37.52 | 37.15 | 37.15 | 37.15 | 1,343,743 | -0.69(-1.82%) |
Dec 30, 2015 | 37.79 | 38.42 | 37.53 | 37.83 | 886,387 | +0.06(+0.15%) |
Dec 29, 2015 | 37.89 | 38.19 | 35.14 | 37.78 | 794,990 | +0.06(+0.15%) |
Dec 28, 2015 | 37.58 | 37.85 | 37.18 | 37.72 | 847,242 | +0.03(+0.09%) |
Dec 24, 2015 | 37.66 | 37.69 | 37.69 | 37.69 | 310,489 | +0.00(+0.00%) |
Dec 23, 2015 | 37.21 | 37.78 | 37.18 | 37.69 | 685,155 | +0.81(+2.20%) |
Dec 22, 2015 | 36.35 | 37.15 | 36.34 | 36.88 | 740,020 | +0.61(+1.69%) |
Dec 21, 2015 | 36.25 | 36.45 | 35.79 | 36.26 | 1,008,005 | +0.28(+0.77%) |
Dec 18, 2015 | 36.44 | 36.44 | 35.77 | 35.98 | 1,863,589 | -0.50(-1.37%) |
Dec 17, 2015 | 37.26 | 37.38 | 36.39 | 36.48 | 1,575,201 | -0.75(-2.02%) |
Dec 16, 2015 | 37.68 | 37.98 | 36.52 | 37.24 | 2,660,942 | -0.44(-1.17%) |
Dec 15, 2015 | 40.53 | 40.71 | 37.26 | 37.68 | 5,057,746 | -2.77(-6.84%) |
Dec 14, 2015 | 40.26 | 40.60 | 39.66 | 40.44 | 1,285,227 | +0.32(+0.80%) |
Dec 11, 2015 | 40.65 | 40.68 | 39.68 | 40.13 | 1,476,293 | -1.15(-2.80%) |
Dec 10, 2015 | 41.15 | 41.61 | 41.03 | 41.28 | 1,044,403 | +0.15(+0.36%) |
Dec 09, 2015 | 41.23 | 42.34 | 41.07 | 41.13 | 1,355,749 | -0.22(-0.53%) |
Dec 08, 2015 | 40.78 | 41.59 | 40.41 | 41.35 | 1,640,665 | -0.02(-0.06%) |
Dec 07, 2015 | 41.97 | 42.06 | 41.16 | 41.38 | 1,140,695 | -0.72(-1.71%) |
Dec 04, 2015 | 40.83 | 42.16 | 40.75 | 42.10 | 1,440,349 | +1.18(+2.88%) |
Dec 03, 2015 | 41.83 | 42.11 | 40.78 | 40.92 | 1,157,427 | -0.92(-2.21%) |
Dec 02, 2015 | 41.55 | 41.99 | 41.33 | 41.84 | 1,568,880 | +0.29(+0.69%) |
Dec 01, 2015 | 40.94 | 41.93 | 40.94 | 41.56 | 1,599,252 | +0.43(+1.03%) |
Nov 30, 2015 | 41.16 | 41.52 | 40.76 | 41.13 | 1,753,784 | +0.18(+0.44%) |
Nov 27, 2015 | 40.70 | 41.17 | 40.65 | 40.95 | 521,978 | +0.20(+0.48%) |
Nov 25, 2015 | 40.62 | 40.76 | 40.76 | 40.76 | 1,503,936 | +0.54(+1.34%) |
Nov 24, 2015 | 39.22 | 40.47 | 38.76 | 40.22 | 1,312,798 | +0.82(+2.08%) |
Nov 23, 2015 | 39.49 | 40.21 | 39.37 | 39.40 | 838,970 | -0.41(-1.03%) |
Nov 20, 2015 | 39.65 | 40.31 | 39.53 | 39.81 | 831,689 | +0.35(+0.89%) |
Nov 19, 2015 | 39.16 | 39.72 | 38.99 | 39.45 | 851,604 | +0.07(+0.17%) |
Nov 18, 2015 | 38.56 | 39.41 | 38.39 | 39.39 | 1,077,867 | +1.13(+2.95%) |
Nov 17, 2015 | 38.73 | 38.73 | 38.05 | 38.26 | 734,036 | -0.28(-0.72%) |
Nov 16, 2015 | 37.69 | 38.58 | 37.69 | 38.54 | 927,329 | +0.74(+1.97%) |
Nov 13, 2015 | 37.17 | 37.88 | 36.93 | 37.79 | 1,565,911 | +0.60(+1.61%) |
Nov 12, 2015 | 38.54 | 38.60 | 37.11 | 37.20 | 1,590,744 | -1.65(-4.26%) |
Nov 11, 2015 | 39.75 | 39.75 | 38.73 | 38.85 | 952,950 | -0.72(-1.82%) |
Nov 10, 2015 | 38.95 | 39.85 | 38.95 | 39.57 | 1,478,627 | +0.49(+1.25%) |
Nov 09, 2015 | 39.40 | 39.43 | 38.75 | 39.08 | 1,080,197 | -0.42(-1.07%) |
Nov 06, 2015 | 39.66 | 39.78 | 38.72 | 39.50 | 1,119,974 | -0.21(-0.53%) |
Nov 05, 2015 | 39.27 | 40.25 | 39.00 | 39.71 | 1,285,628 | +0.53(+1.35%) |
Nov 04, 2015 | 40.65 | 40.68 | 39.04 | 39.18 | 1,921,436 | -1.23(-3.05%) |
Nov 03, 2015 | 40.87 | 40.95 | 40.35 | 40.42 | 1,590,160 | -0.47(-1.14%) |