Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 34.10 | 35.27 | 33.98 | 35.23 | 3,163,347 | +1.44(+4.26%) |
Jan 28, 2016 | 34.87 | 34.87 | 33.69 | 33.79 | 3,718,657 | -0.88(-2.54%) |
Jan 27, 2016 | 34.98 | 35.48 | 34.44 | 34.67 | 1,581,154 | -0.43(-1.23%) |
Jan 26, 2016 | 35.45 | 35.52 | 34.96 | 35.10 | 1,875,686 | -0.09(-0.27%) |
Jan 25, 2016 | 34.99 | 35.58 | 34.99 | 35.19 | 1,957,133 | -0.35(-0.97%) |
Jan 22, 2016 | 35.47 | 35.72 | 35.16 | 35.54 | 1,960,582 | +0.70(+2.01%) |
Jan 21, 2016 | 34.95 | 35.40 | 34.44 | 34.84 | 2,456,380 | -0.03(-0.08%) |
Jan 20, 2016 | 34.32 | 35.19 | 33.81 | 34.86 | 2,638,832 | +0.06(+0.16%) |
Jan 19, 2016 | 35.22 | 35.48 | 34.42 | 34.81 | 2,678,879 | +0.08(+0.24%) |
Jan 15, 2016 | 34.31 | 34.72 | 34.72 | 34.72 | 3,200,258 | -0.47(-1.33%) |
Jan 14, 2016 | 34.56 | 35.44 | 34.20 | 35.19 | 3,092,285 | +0.70(+2.03%) |
Jan 13, 2016 | 35.88 | 36.00 | 34.35 | 34.49 | 4,495,835 | -1.24(-3.48%) |
Jan 12, 2016 | 35.96 | 36.10 | 35.22 | 35.73 | 2,126,144 | +0.23(+0.66%) |
Jan 11, 2016 | 36.22 | 36.24 | 35.00 | 35.50 | 3,012,384 | -0.61(-1.68%) |
Jan 08, 2016 | 36.70 | 37.15 | 35.99 | 36.11 | 3,993,663 | -0.38(-1.05%) |
Jan 07, 2016 | 37.56 | 37.57 | 36.31 | 36.49 | 3,745,228 | -1.62(-4.25%) |
Jan 06, 2016 | 37.65 | 38.35 | 37.47 | 38.11 | 2,248,238 | +0.17(+0.44%) |
Jan 05, 2016 | 38.11 | 38.32 | 37.75 | 37.94 | 2,765,113 | -0.13(-0.34%) |
Jan 04, 2016 | 38.42 | 38.54 | 37.75 | 38.07 | 3,513,332 | -1.05(-2.68%) |
Dec 31, 2015 | 39.20 | 39.12 | 39.12 | 39.12 | 1,550,753 | -0.23(-0.58%) |
Dec 30, 2015 | 39.53 | 39.55 | 39.23 | 39.35 | 894,156 | -0.18(-0.45%) |
Dec 29, 2015 | 39.27 | 39.64 | 39.12 | 39.53 | 1,883,310 | +0.54(+1.39%) |
Dec 28, 2015 | 39.21 | 39.27 | 38.74 | 38.99 | 1,562,754 | -0.34(-0.85%) |
Dec 24, 2015 | 39.00 | 39.32 | 39.32 | 39.32 | 937,175 | +0.35(+0.89%) |
Dec 23, 2015 | 38.84 | 39.06 | 38.62 | 38.98 | 1,618,989 | +0.51(+1.33%) |
Dec 22, 2015 | 38.27 | 38.57 | 37.99 | 38.46 | 1,760,939 | +0.36(+0.96%) |
Dec 21, 2015 | 37.80 | 38.37 | 37.74 | 38.10 | 1,859,518 | +0.68(+1.82%) |
Dec 18, 2015 | 37.85 | 37.99 | 37.40 | 37.42 | 3,605,952 | -0.63(-1.67%) |
Dec 17, 2015 | 38.77 | 38.85 | 38.04 | 38.05 | 2,377,862 | -0.61(-1.57%) |
Dec 16, 2015 | 38.27 | 38.79 | 37.95 | 38.66 | 2,767,741 | +0.58(+1.52%) |
Dec 15, 2015 | 38.02 | 38.35 | 37.85 | 38.08 | 2,352,718 | +0.52(+1.39%) |
Dec 14, 2015 | 37.53 | 37.83 | 37.23 | 37.56 | 2,475,921 | +0.06(+0.15%) |
Dec 11, 2015 | 38.02 | 38.02 | 37.38 | 37.50 | 2,823,200 | -0.99(-2.57%) |
Dec 10, 2015 | 38.22 | 38.87 | 37.93 | 38.49 | 3,975,078 | +0.25(+0.66%) |
Dec 09, 2015 | 38.49 | 39.00 | 38.18 | 38.24 | 4,429,526 | -0.18(-0.46%) |
Dec 08, 2015 | 37.89 | 38.52 | 37.72 | 38.42 | 4,642,296 | +0.44(+1.15%) |
Dec 07, 2015 | 38.18 | 38.35 | 37.83 | 37.98 | 2,148,155 | -0.37(-0.97%) |
Dec 04, 2015 | 37.54 | 38.45 | 37.45 | 38.35 | 2,699,869 | +0.89(+2.37%) |
Dec 03, 2015 | 37.92 | 38.02 | 37.28 | 37.46 | 3,552,083 | -0.25(-0.67%) |
Dec 02, 2015 | 38.32 | 38.69 | 37.67 | 37.72 | 5,051,008 | -0.60(-1.56%) |
Dec 01, 2015 | 39.34 | 39.48 | 38.30 | 38.31 | 8,561,811 | -0.71(-1.82%) |
Nov 30, 2015 | 39.16 | 39.24 | 38.83 | 39.02 | 3,437,612 | -0.14(-0.36%) |
Nov 27, 2015 | 38.56 | 39.38 | 38.41 | 39.16 | 2,074,473 | +0.59(+1.52%) |
Nov 25, 2015 | 37.88 | 38.58 | 38.58 | 38.58 | 4,069,133 | +0.63(+1.65%) |
Nov 24, 2015 | 37.15 | 38.00 | 37.07 | 37.95 | 6,075,371 | +0.60(+1.60%) |
Nov 23, 2015 | 36.66 | 37.39 | 36.52 | 37.35 | 6,938,146 | +0.70(+1.91%) |
Nov 20, 2015 | 36.19 | 36.72 | 35.94 | 36.65 | 5,838,164 | +0.73(+2.03%) |
Nov 19, 2015 | 36.54 | 37.04 | 35.75 | 35.93 | 7,796,548 | -0.78(-2.14%) |
Nov 18, 2015 | 35.86 | 36.73 | 35.79 | 36.71 | 7,061,889 | +0.90(+2.50%) |
Nov 17, 2015 | 34.06 | 35.93 | 34.06 | 35.81 | 8,229,886 | +0.98(+2.81%) |
Nov 16, 2015 | 34.29 | 34.98 | 34.15 | 34.83 | 2,668,339 | +0.52(+1.52%) |
Nov 13, 2015 | 34.89 | 35.06 | 34.18 | 34.31 | 3,574,119 | -0.67(-1.92%) |
Nov 12, 2015 | 34.86 | 35.24 | 34.75 | 34.98 | 3,318,252 | -0.16(-0.45%) |
Nov 11, 2015 | 35.61 | 35.66 | 35.13 | 35.14 | 2,110,299 | -0.30(-0.84%) |
Nov 10, 2015 | 35.36 | 35.62 | 35.17 | 35.44 | 4,650,835 | +0.06(+0.16%) |
Nov 09, 2015 | 35.50 | 35.53 | 34.97 | 35.38 | 3,332,453 | -0.21(-0.58%) |
Nov 06, 2015 | 35.55 | 35.87 | 35.44 | 35.59 | 2,105,273 | -0.15(-0.42%) |
Nov 05, 2015 | 35.71 | 35.93 | 35.39 | 35.74 | 1,521,732 | -0.04(-0.10%) |
Nov 04, 2015 | 35.77 | 35.91 | 35.46 | 35.78 | 1,682,115 | +0.07(+0.18%) |
Nov 03, 2015 | 35.75 | 35.94 | 35.61 | 35.71 | 1,592,265 | -0.30(-0.83%) |