Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 39.15 | 39.91 | 38.93 | 39.87 | 4,293,530 | +1.08(+2.77%) |
Jan 28, 2016 | 38.43 | 39.13 | 38.23 | 38.80 | 3,929,174 | +0.79(+2.07%) |
Jan 27, 2016 | 37.80 | 38.62 | 37.65 | 38.01 | 3,863,375 | +0.28(+0.75%) |
Jan 26, 2016 | 37.09 | 37.84 | 37.03 | 37.73 | 3,031,657 | +0.70(+1.88%) |
Jan 25, 2016 | 37.56 | 38.55 | 36.96 | 37.03 | 2,068,648 | -0.48(-1.28%) |
Jan 22, 2016 | 36.97 | 37.54 | 36.69 | 37.52 | 4,172,637 | +1.18(+3.24%) |
Jan 21, 2016 | 36.41 | 36.76 | 35.95 | 36.34 | 4,303,055 | -0.04(-0.11%) |
Jan 20, 2016 | 36.77 | 37.08 | 35.52 | 36.38 | 4,576,350 | -0.89(-2.40%) |
Jan 19, 2016 | 37.37 | 37.67 | 36.94 | 37.27 | 2,942,169 | +0.27(+0.74%) |
Jan 15, 2016 | 36.65 | 37.00 | 37.00 | 37.00 | 3,869,983 | -0.84(-2.21%) |
Jan 14, 2016 | 37.05 | 38.08 | 36.69 | 37.84 | 4,262,111 | +0.89(+2.42%) |
Jan 13, 2016 | 37.61 | 37.82 | 36.91 | 36.94 | 2,920,220 | -0.55(-1.48%) |
Jan 12, 2016 | 37.48 | 37.77 | 37.04 | 37.50 | 2,362,465 | +0.25(+0.67%) |
Jan 11, 2016 | 36.85 | 37.48 | 36.80 | 37.25 | 4,088,900 | +0.55(+1.49%) |
Jan 08, 2016 | 37.66 | 37.78 | 36.66 | 36.70 | 7,488,747 | -0.67(-1.79%) |
Jan 07, 2016 | 37.49 | 37.99 | 37.28 | 37.37 | 7,816,465 | -0.82(-2.15%) |
Jan 06, 2016 | 38.09 | 38.41 | 37.94 | 38.19 | 2,339,114 | -0.22(-0.58%) |
Jan 05, 2016 | 37.82 | 38.56 | 37.73 | 38.42 | 2,901,490 | +0.60(+1.60%) |
Jan 04, 2016 | 37.90 | 38.03 | 37.39 | 37.81 | 3,434,194 | -0.77(-2.00%) |
Dec 31, 2015 | 38.78 | 38.58 | 38.58 | 38.58 | 1,503,691 | -0.36(-0.94%) |
Dec 30, 2015 | 39.16 | 39.29 | 38.92 | 38.95 | 1,254,637 | -0.25(-0.63%) |
Dec 29, 2015 | 39.12 | 39.29 | 38.96 | 39.20 | 1,633,127 | +0.31(+0.81%) |
Dec 28, 2015 | 38.32 | 38.94 | 38.32 | 38.88 | 1,691,917 | +0.41(+1.05%) |
Dec 24, 2015 | 38.43 | 38.48 | 38.48 | 38.48 | 656,430 | -0.10(-0.26%) |
Dec 23, 2015 | 38.60 | 38.81 | 38.37 | 38.57 | 2,210,587 | +0.27(+0.71%) |
Dec 22, 2015 | 38.55 | 38.62 | 38.04 | 38.30 | 1,905,713 | +0.07(+0.17%) |
Dec 21, 2015 | 38.17 | 38.32 | 37.78 | 38.24 | 1,909,472 | +0.45(+1.18%) |
Dec 18, 2015 | 38.22 | 38.22 | 37.79 | 37.79 | 3,602,743 | -0.51(-1.32%) |
Dec 17, 2015 | 38.92 | 39.05 | 38.27 | 38.29 | 4,240,431 | -0.60(-1.55%) |
Dec 16, 2015 | 38.33 | 38.92 | 38.19 | 38.90 | 2,295,888 | +0.75(+1.95%) |
Dec 15, 2015 | 37.37 | 38.25 | 37.30 | 38.15 | 2,692,892 | +1.08(+2.90%) |
Dec 14, 2015 | 37.62 | 37.66 | 36.63 | 37.08 | 3,821,603 | -0.56(-1.50%) |
Dec 11, 2015 | 37.71 | 38.73 | 37.71 | 37.64 | 5,857,823 | -0.20(-0.53%) |
Dec 10, 2015 | 37.26 | 38.13 | 37.26 | 37.84 | 2,551,848 | +0.51(+1.35%) |
Dec 09, 2015 | 37.71 | 38.24 | 37.17 | 37.33 | 4,018,956 | -0.43(-1.14%) |
Dec 08, 2015 | 38.24 | 38.41 | 37.62 | 37.76 | 3,135,046 | -0.89(-2.29%) |
Dec 07, 2015 | 38.63 | 38.84 | 38.21 | 38.65 | 2,077,344 | -0.17(-0.45%) |
Dec 04, 2015 | 37.92 | 38.89 | 37.78 | 38.82 | 3,187,897 | +1.01(+2.67%) |
Dec 03, 2015 | 38.98 | 38.98 | 37.59 | 37.81 | 3,138,388 | -0.80(-2.08%) |
Dec 02, 2015 | 39.33 | 39.33 | 38.46 | 38.62 | 2,334,448 | -0.68(-1.73%) |
Dec 01, 2015 | 38.86 | 39.32 | 38.63 | 39.30 | 1,943,567 | +0.65(+1.67%) |
Nov 30, 2015 | 39.01 | 39.15 | 38.61 | 38.65 | 1,925,590 | -0.35(-0.89%) |
Nov 27, 2015 | 38.59 | 39.01 | 38.36 | 39.00 | 591,279 | +0.28(+0.73%) |
Nov 25, 2015 | 38.64 | 38.72 | 38.72 | 38.72 | 2,842,883 | -0.14(-0.36%) |
Nov 24, 2015 | 38.85 | 39.05 | 38.49 | 38.86 | 2,474,326 | -0.27(-0.70%) |
Nov 23, 2015 | 39.50 | 39.52 | 39.10 | 39.13 | 1,586,485 | -0.37(-0.94%) |
Nov 20, 2015 | 39.71 | 39.71 | 39.22 | 39.50 | 1,262,047 | +0.27(+0.68%) |
Nov 19, 2015 | 39.46 | 39.48 | 39.06 | 39.24 | 1,305,076 | -0.17(-0.44%) |
Nov 18, 2015 | 38.75 | 39.49 | 38.47 | 39.41 | 2,548,257 | +1.02(+2.66%) |
Nov 17, 2015 | 38.52 | 38.69 | 38.28 | 38.39 | 2,086,434 | -0.16(-0.41%) |
Nov 16, 2015 | 38.13 | 38.56 | 37.90 | 38.55 | 2,560,025 | +0.31(+0.82%) |
Nov 13, 2015 | 38.78 | 38.97 | 38.15 | 38.23 | 1,203,561 | -0.60(-1.55%) |
Nov 12, 2015 | 38.73 | 39.20 | 38.73 | 38.83 | 1,163,470 | -0.28(-0.72%) |
Nov 11, 2015 | 39.27 | 39.34 | 38.97 | 39.11 | 1,319,876 | +0.02(+0.06%) |
Nov 10, 2015 | 39.23 | 39.51 | 38.94 | 39.09 | 1,542,789 | -0.31(-0.79%) |
Nov 09, 2015 | 39.29 | 39.55 | 39.21 | 39.40 | 1,380,944 | -0.15(-0.37%) |
Nov 06, 2015 | 39.29 | 39.83 | 39.14 | 39.55 | 2,260,577 | +0.17(+0.44%) |
Nov 05, 2015 | 39.09 | 39.39 | 38.77 | 39.38 | 1,756,746 | +0.21(+0.53%) |
Nov 04, 2015 | 39.30 | 39.45 | 39.01 | 39.17 | 1,909,354 | -0.17(-0.44%) |
Nov 03, 2015 | 39.24 | 39.39 | 39.02 | 39.34 | 1,832,880 | +0.07(+0.17%) |