Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 32.16 | 32.69 | 32.01 | 32.66 | 6,853,299 | +0.75(+2.35%) |
Jan 28, 2016 | 31.86 | 32.28 | 31.72 | 31.91 | 8,450,685 | +0.26(+0.82%) |
Jan 27, 2016 | 31.43 | 32.37 | 31.31 | 31.65 | 5,436,382 | +0.18(+0.57%) |
Jan 26, 2016 | 31.22 | 31.59 | 30.99 | 31.47 | 6,050,497 | +0.36(+1.16%) |
Jan 25, 2016 | 31.80 | 31.88 | 31.07 | 31.11 | 7,274,955 | -0.84(-2.63%) |
Jan 22, 2016 | 32.19 | 32.51 | 31.55 | 31.95 | 6,485,181 | +0.17(+0.53%) |
Jan 21, 2016 | 32.67 | 32.76 | 31.71 | 31.78 | 9,970,441 | -1.08(-3.29%) |
Jan 20, 2016 | 32.15 | 33.29 | 31.78 | 32.86 | 13,020,916 | -0.06(-0.18%) |
Jan 19, 2016 | 33.70 | 33.70 | 32.58 | 32.92 | 5,833,539 | -0.22(-0.66%) |
Jan 15, 2016 | 32.90 | 33.14 | 33.14 | 33.14 | 6,748,100 | -0.88(-2.59%) |
Jan 14, 2016 | 33.84 | 34.25 | 33.41 | 34.02 | 4,497,207 | +0.30(+0.89%) |
Jan 13, 2016 | 35.14 | 35.24 | 33.61 | 33.72 | 4,729,155 | -1.18(-3.38%) |
Jan 12, 2016 | 35.10 | 35.18 | 34.37 | 34.90 | 4,747,619 | +0.22(+0.63%) |
Jan 11, 2016 | 34.65 | 34.84 | 34.29 | 34.68 | 6,162,268 | +0.32(+0.93%) |
Jan 08, 2016 | 35.42 | 35.44 | 34.29 | 34.36 | 5,000,134 | -0.76(-2.16%) |
Jan 07, 2016 | 35.38 | 35.77 | 34.88 | 35.12 | 4,703,780 | -1.03(-2.85%) |
Jan 06, 2016 | 36.06 | 36.59 | 35.86 | 36.15 | 4,228,345 | -0.51(-1.39%) |
Jan 05, 2016 | 36.61 | 36.94 | 36.36 | 36.66 | 3,569,178 | +0.01(+0.03%) |
Jan 04, 2016 | 36.92 | 37.03 | 36.28 | 36.65 | 5,873,178 | -1.16(-3.07%) |
Dec 31, 2015 | 37.92 | 37.81 | 37.81 | 37.81 | 2,910,300 | -0.36(-0.94%) |
Dec 30, 2015 | 38.47 | 38.53 | 38.10 | 38.17 | 1,583,007 | -0.37(-0.96%) |
Dec 29, 2015 | 38.35 | 38.62 | 38.19 | 38.54 | 2,049,548 | +0.45(+1.18%) |
Dec 28, 2015 | 38.05 | 38.15 | 37.60 | 38.09 | 2,081,724 | -0.18(-0.47%) |
Dec 24, 2015 | 38.17 | 38.27 | 38.27 | 38.27 | 980,400 | +0.03(+0.08%) |
Dec 23, 2015 | 37.84 | 38.28 | 37.66 | 38.24 | 2,932,699 | +0.60(+1.59%) |
Dec 22, 2015 | 37.54 | 37.67 | 36.83 | 37.64 | 4,046,186 | +0.36(+0.97%) |
Dec 21, 2015 | 37.64 | 37.72 | 36.84 | 37.28 | 3,874,686 | +0.05(+0.13%) |
Dec 18, 2015 | 37.61 | 37.74 | 37.17 | 37.23 | 16,250,045 | -0.60(-1.59%) |
Dec 17, 2015 | 38.53 | 38.56 | 37.82 | 37.83 | 3,780,086 | -0.50(-1.30%) |
Dec 16, 2015 | 38.02 | 38.40 | 37.52 | 38.33 | 5,641,231 | +0.65(+1.73%) |
Dec 15, 2015 | 37.37 | 38.03 | 37.37 | 37.68 | 6,770,109 | +0.77(+2.09%) |
Dec 14, 2015 | 36.98 | 37.33 | 36.49 | 36.91 | 4,717,861 | +0.10(+0.27%) |
Dec 11, 2015 | 37.03 | 37.27 | 36.57 | 36.81 | 4,464,522 | -0.75(-2.00%) |
Dec 10, 2015 | 37.22 | 38.08 | 37.05 | 37.56 | 3,531,467 | +0.32(+0.86%) |
Dec 09, 2015 | 37.72 | 38.04 | 37.01 | 37.24 | 4,243,835 | -0.66(-1.74%) |
Dec 08, 2015 | 38.35 | 38.53 | 37.78 | 37.90 | 4,050,673 | -0.80(-2.07%) |
Dec 07, 2015 | 39.26 | 39.28 | 38.37 | 38.70 | 3,538,635 | -0.25(-0.64%) |
Dec 04, 2015 | 38.08 | 39.06 | 37.85 | 38.95 | 4,514,167 | +1.07(+2.82%) |
Dec 03, 2015 | 38.63 | 38.77 | 37.76 | 37.88 | 3,684,185 | -0.61(-1.58%) |
Dec 02, 2015 | 39.02 | 39.09 | 38.41 | 38.49 | 3,951,797 | -0.48(-1.23%) |
Dec 01, 2015 | 38.93 | 39.05 | 38.57 | 38.97 | 4,358,609 | +0.35(+0.91%) |
Nov 30, 2015 | 38.73 | 38.82 | 38.42 | 38.62 | 3,674,933 | -0.04(-0.10%) |
Nov 27, 2015 | 38.52 | 38.69 | 38.30 | 38.66 | 1,194,758 | +0.18(+0.47%) |
Nov 25, 2015 | 38.53 | 38.48 | 38.48 | 38.48 | 2,752,300 | -0.01(-0.03%) |
Nov 24, 2015 | 38.50 | 38.64 | 38.20 | 38.49 | 3,517,882 | -0.28(-0.72%) |
Nov 23, 2015 | 38.67 | 39.07 | 38.63 | 38.77 | 3,802,123 | +0.12(+0.31%) |
Nov 20, 2015 | 38.70 | 38.80 | 38.38 | 38.65 | 6,260,150 | +0.11(+0.29%) |
Nov 19, 2015 | 38.35 | 38.67 | 38.10 | 38.54 | 3,416,765 | +0.19(+0.50%) |
Nov 18, 2015 | 37.88 | 38.38 | 37.64 | 38.35 | 4,248,958 | +0.55(+1.46%) |
Nov 17, 2015 | 38.04 | 38.28 | 37.21 | 37.80 | 3,183,528 | -0.12(-0.32%) |
Nov 16, 2015 | 37.28 | 37.93 | 37.21 | 37.92 | 3,753,200 | +0.57(+1.53%) |
Nov 13, 2015 | 37.71 | 37.98 | 37.22 | 37.35 | 5,029,434 | -0.44(-1.16%) |
Nov 12, 2015 | 38.01 | 38.24 | 37.79 | 37.79 | 4,156,746 | -0.52(-1.36%) |
Nov 11, 2015 | 38.61 | 38.68 | 38.14 | 38.31 | 4,832,957 | -0.02(-0.05%) |
Nov 10, 2015 | 38.25 | 38.60 | 38.05 | 38.33 | 3,849,335 | -0.32(-0.83%) |
Nov 09, 2015 | 39.18 | 39.25 | 38.41 | 38.65 | 4,213,205 | -0.39(-1.00%) |
Nov 06, 2015 | 39.17 | 39.47 | 38.80 | 39.04 | 4,851,583 | +0.89(+2.33%) |
Nov 05, 2015 | 37.88 | 38.44 | 37.86 | 38.15 | 4,035,017 | +0.33(+0.87%) |
Nov 04, 2015 | 37.86 | 38.12 | 37.65 | 37.82 | 5,117,726 | +0.04(+0.11%) |
Nov 03, 2015 | 37.66 | 37.95 | 37.45 | 37.78 | 3,685,083 | -0.02(-0.05%) |