Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 35.65 | 36.22 | 35.65 | 36.22 | 8,419,894 | +0.57(+1.60%) |
Jan 28, 2016 | 35.88 | 35.92 | 35.33 | 35.65 | 5,900,517 | +0.10(+0.28%) |
Jan 27, 2016 | 35.71 | 36.05 | 35.44 | 35.55 | 8,197,472 | -0.32(-0.90%) |
Jan 26, 2016 | 35.35 | 35.87 | 35.35 | 35.87 | 6,288,883 | +0.76(+2.17%) |
Jan 25, 2016 | 35.34 | 35.45 | 35.11 | 35.11 | 8,911,475 | -0.46(-1.30%) |
Jan 22, 2016 | 35.49 | 35.66 | 35.32 | 35.57 | 7,808,115 | +0.91(+2.64%) |
Jan 21, 2016 | 34.22 | 34.82 | 33.97 | 34.66 | 10,541,635 | +0.35(+1.03%) |
Jan 20, 2016 | 34.41 | 34.50 | 33.67 | 34.30 | 15,910,496 | -0.72(-2.06%) |
Jan 19, 2016 | 35.27 | 35.29 | 34.78 | 35.02 | 10,902,393 | +0.23(+0.67%) |
Jan 15, 2016 | 34.96 | 34.79 | 34.79 | 34.79 | 11,284,376 | -1.33(-3.67%) |
Jan 14, 2016 | 35.77 | 36.26 | 35.53 | 36.12 | 16,030,905 | +0.46(+1.29%) |
Jan 13, 2016 | 36.50 | 36.57 | 35.60 | 35.65 | 8,829,647 | -0.69(-1.90%) |
Jan 12, 2016 | 36.43 | 36.47 | 36.00 | 36.35 | 7,269,760 | +0.30(+0.83%) |
Jan 11, 2016 | 36.32 | 36.33 | 35.76 | 36.05 | 7,900,079 | +0.11(+0.30%) |
Jan 08, 2016 | 36.62 | 36.62 | 35.87 | 35.94 | 9,650,088 | -0.32(-0.87%) |
Jan 07, 2016 | 36.25 | 36.64 | 36.20 | 36.25 | 12,754,139 | -0.68(-1.85%) |
Jan 06, 2016 | 36.82 | 37.08 | 36.75 | 36.94 | 5,870,690 | -0.62(-1.66%) |
Jan 05, 2016 | 37.55 | 37.59 | 37.25 | 37.56 | 5,661,787 | -0.22(-0.59%) |
Jan 04, 2016 | 37.78 | 37.81 | 37.25 | 37.78 | 8,526,500 | -0.56(-1.46%) |
Dec 31, 2015 | 38.66 | 38.35 | 38.35 | 38.35 | 7,417,985 | -0.55(-1.42%) |
Dec 30, 2015 | 39.02 | 39.08 | 38.89 | 38.90 | 4,793,802 | -0.31(-0.78%) |
Dec 29, 2015 | 39.05 | 39.25 | 38.98 | 39.21 | 6,857,177 | +0.35(+0.91%) |
Dec 28, 2015 | 38.88 | 38.91 | 38.70 | 38.85 | 8,280,167 | -0.12(-0.30%) |
Dec 24, 2015 | 38.97 | 38.97 | 38.97 | 38.97 | 2,545,810 | +0.01(+0.02%) |
Dec 23, 2015 | 38.56 | 38.96 | 38.56 | 38.96 | 8,962,835 | +0.71(+1.87%) |
Dec 22, 2015 | 38.02 | 38.28 | 37.93 | 38.25 | 6,973,739 | +0.28(+0.73%) |
Dec 21, 2015 | 38.11 | 38.31 | 37.78 | 37.97 | 7,109,526 | +0.20(+0.53%) |
Dec 18, 2015 | 38.01 | 38.10 | 37.76 | 37.77 | 9,744,961 | -0.45(-1.18%) |
Dec 17, 2015 | 38.65 | 38.65 | 38.21 | 38.22 | 9,792,082 | -0.53(-1.36%) |
Dec 16, 2015 | 38.37 | 38.83 | 38.20 | 38.75 | 10,766,758 | +0.71(+1.87%) |
Dec 15, 2015 | 38.06 | 38.23 | 37.96 | 38.04 | 9,169,286 | +0.28(+0.75%) |
Dec 14, 2015 | 37.82 | 37.90 | 37.34 | 37.75 | 10,187,868 | +0.02(+0.06%) |
Dec 11, 2015 | 38.03 | 38.07 | 37.71 | 37.73 | 9,391,092 | -0.69(-1.79%) |
Dec 10, 2015 | 38.62 | 38.68 | 38.40 | 38.42 | 6,880,897 | -0.14(-0.36%) |
Dec 09, 2015 | 38.64 | 39.00 | 38.30 | 38.56 | 6,573,233 | -0.04(-0.10%) |
Dec 08, 2015 | 38.60 | 38.73 | 38.45 | 38.59 | 5,740,829 | -0.64(-1.62%) |
Dec 07, 2015 | 39.31 | 39.33 | 39.08 | 39.23 | 3,489,307 | -0.29(-0.74%) |
Dec 04, 2015 | 39.04 | 39.54 | 39.01 | 39.52 | 5,906,621 | +0.43(+1.10%) |
Dec 03, 2015 | 39.56 | 39.58 | 38.93 | 39.09 | 7,815,806 | -0.11(-0.29%) |
Dec 02, 2015 | 39.48 | 39.57 | 39.16 | 39.21 | 5,309,843 | -0.48(-1.22%) |
Dec 01, 2015 | 39.60 | 39.69 | 39.46 | 39.69 | 4,841,269 | +0.31(+0.80%) |
Nov 30, 2015 | 39.46 | 39.52 | 39.37 | 39.38 | 6,855,948 | +0.04(+0.10%) |
Nov 27, 2015 | 39.34 | 39.38 | 39.29 | 39.34 | 1,549,662 | +0.21(+0.55%) |
Nov 25, 2015 | 39.06 | 39.12 | 39.12 | 39.12 | 3,119,884 | +0.25(+0.65%) |
Nov 24, 2015 | 38.59 | 38.94 | 38.58 | 38.87 | 5,026,665 | -0.12(-0.31%) |
Nov 23, 2015 | 39.15 | 39.26 | 38.91 | 38.99 | 4,203,152 | -0.29(-0.74%) |
Nov 20, 2015 | 39.62 | 39.65 | 39.25 | 39.28 | 3,669,591 | -0.28(-0.72%) |
Nov 19, 2015 | 39.60 | 39.73 | 39.52 | 39.57 | 4,535,203 | +0.21(+0.53%) |
Nov 18, 2015 | 39.12 | 39.41 | 39.04 | 39.36 | 8,472,293 | +0.44(+1.12%) |
Nov 17, 2015 | 39.05 | 39.18 | 38.82 | 38.92 | 8,816,688 | +0.06(+0.16%) |
Nov 16, 2015 | 38.33 | 38.87 | 38.33 | 38.86 | 4,109,612 | +0.52(+1.36%) |
Nov 13, 2015 | 38.42 | 38.51 | 38.22 | 38.34 | 5,061,505 | -0.32(-0.83%) |
Nov 12, 2015 | 38.87 | 39.01 | 38.66 | 38.66 | 5,392,040 | -0.60(-1.54%) |
Nov 11, 2015 | 39.41 | 39.44 | 39.17 | 39.27 | 3,460,633 | +0.19(+0.49%) |
Nov 10, 2015 | 38.90 | 39.09 | 38.80 | 39.08 | 5,761,559 | -0.14(-0.35%) |
Nov 09, 2015 | 39.40 | 39.41 | 39.05 | 39.21 | 3,079,339 | -0.38(-0.97%) |
Nov 06, 2015 | 39.54 | 39.66 | 39.34 | 39.60 | 3,969,373 | -0.22(-0.56%) |
Nov 05, 2015 | 39.99 | 40.02 | 39.72 | 39.82 | 3,126,286 | -0.11(-0.29%) |
Nov 04, 2015 | 40.27 | 40.29 | 39.83 | 39.93 | 8,019,826 | -0.28(-0.69%) |
Nov 03, 2015 | 39.96 | 40.31 | 39.90 | 40.21 | 5,741,458 | -0.13(-0.32%) |