Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 32.77 | 32.91 | 32.13 | 32.90 | 7,773,113 | +0.23(+0.72%) |
Jan 28, 2016 | 31.89 | 32.89 | 31.79 | 32.67 | 8,781,246 | +0.92(+2.89%) |
Jan 27, 2016 | 31.31 | 32.42 | 31.25 | 31.75 | 12,184,702 | +0.25(+0.80%) |
Jan 26, 2016 | 30.86 | 31.52 | 30.76 | 31.50 | 6,142,915 | +0.81(+2.64%) |
Jan 25, 2016 | 31.61 | 31.68 | 30.63 | 30.69 | 11,738,768 | -1.03(-3.26%) |
Jan 22, 2016 | 32.95 | 32.95 | 31.58 | 31.72 | 10,873,241 | -0.71(-2.19%) |
Jan 21, 2016 | 32.83 | 33.28 | 32.31 | 32.43 | 7,116,340 | -0.44(-1.34%) |
Jan 20, 2016 | 32.44 | 33.28 | 31.73 | 32.87 | 7,057,519 | -0.51(-1.54%) |
Jan 19, 2016 | 34.17 | 34.20 | 33.08 | 33.39 | 5,675,384 | -0.29(-0.85%) |
Jan 15, 2016 | 33.40 | 33.67 | 33.67 | 33.67 | 5,908,247 | -0.74(-2.14%) |
Jan 14, 2016 | 34.54 | 34.88 | 33.95 | 34.41 | 6,509,923 | +0.14(+0.42%) |
Jan 13, 2016 | 35.70 | 35.75 | 34.16 | 34.27 | 7,514,336 | -1.16(-3.28%) |
Jan 12, 2016 | 35.49 | 35.54 | 34.73 | 35.43 | 4,893,375 | +0.61(+1.76%) |
Jan 11, 2016 | 35.35 | 35.48 | 34.50 | 34.82 | 5,623,895 | -0.18(-0.51%) |
Jan 08, 2016 | 36.17 | 36.18 | 34.92 | 35.00 | 5,042,297 | -0.51(-1.44%) |
Jan 07, 2016 | 36.21 | 36.62 | 35.46 | 35.51 | 7,207,392 | -1.55(-4.17%) |
Jan 06, 2016 | 36.80 | 37.26 | 36.55 | 37.06 | 5,350,422 | -0.51(-1.36%) |
Jan 05, 2016 | 37.47 | 37.75 | 37.29 | 37.57 | 4,861,282 | +0.17(+0.46%) |
Jan 04, 2016 | 37.65 | 37.81 | 36.98 | 37.40 | 5,488,583 | -1.13(-2.94%) |
Dec 31, 2015 | 38.67 | 38.53 | 38.53 | 38.53 | 2,544,860 | -0.42(-1.09%) |
Dec 30, 2015 | 39.34 | 39.35 | 38.94 | 38.95 | 2,246,383 | -0.45(-1.14%) |
Dec 29, 2015 | 39.14 | 39.53 | 39.00 | 39.40 | 2,870,407 | +0.58(+1.48%) |
Dec 28, 2015 | 38.78 | 38.85 | 38.27 | 38.83 | 2,776,720 | -0.17(-0.44%) |
Dec 24, 2015 | 38.97 | 39.00 | 39.00 | 39.00 | 1,083,586 | +0.01(+0.02%) |
Dec 23, 2015 | 38.72 | 39.01 | 38.51 | 38.99 | 2,931,884 | +0.49(+1.29%) |
Dec 22, 2015 | 38.49 | 38.57 | 37.89 | 38.50 | 2,918,437 | +0.31(+0.82%) |
Dec 21, 2015 | 38.23 | 38.49 | 37.77 | 38.18 | 2,659,557 | +0.23(+0.62%) |
Dec 18, 2015 | 38.67 | 38.75 | 37.87 | 37.95 | 12,182,865 | -0.94(-2.43%) |
Dec 17, 2015 | 39.79 | 39.90 | 38.87 | 38.89 | 3,679,632 | -0.75(-1.88%) |
Dec 16, 2015 | 39.23 | 39.77 | 38.62 | 39.64 | 5,056,667 | +0.69(+1.78%) |
Dec 15, 2015 | 38.30 | 39.21 | 38.27 | 38.94 | 4,349,078 | +1.18(+3.12%) |
Dec 14, 2015 | 37.73 | 38.15 | 37.16 | 37.77 | 5,183,449 | +0.18(+0.48%) |
Dec 11, 2015 | 37.87 | 38.08 | 37.33 | 37.59 | 3,257,043 | -0.94(-2.45%) |
Dec 10, 2015 | 37.98 | 38.96 | 37.83 | 38.53 | 4,252,407 | +0.51(+1.35%) |
Dec 09, 2015 | 38.58 | 38.88 | 37.69 | 38.02 | 6,207,070 | -0.78(-2.02%) |
Dec 08, 2015 | 38.98 | 39.23 | 38.56 | 38.80 | 4,401,520 | -0.61(-1.55%) |
Dec 07, 2015 | 39.66 | 39.81 | 39.01 | 39.41 | 4,322,076 | -0.47(-1.17%) |
Dec 04, 2015 | 38.61 | 40.00 | 38.36 | 39.88 | 6,512,238 | +1.46(+3.79%) |
Dec 03, 2015 | 39.14 | 39.33 | 38.36 | 38.42 | 3,755,881 | -0.58(-1.48%) |
Dec 02, 2015 | 39.67 | 39.75 | 38.95 | 39.00 | 3,742,546 | -0.58(-1.45%) |
Dec 01, 2015 | 39.34 | 39.78 | 39.13 | 39.57 | 3,600,007 | +0.52(+1.34%) |
Nov 30, 2015 | 39.14 | 39.45 | 39.00 | 39.05 | 3,220,539 | -0.09(-0.23%) |
Nov 27, 2015 | 39.04 | 39.19 | 38.81 | 39.14 | 1,126,124 | +0.19(+0.48%) |
Nov 25, 2015 | 38.99 | 38.95 | 38.95 | 38.95 | 2,005,624 | +0.13(+0.32%) |
Nov 24, 2015 | 38.63 | 38.96 | 38.46 | 38.83 | 3,635,643 | -0.02(-0.05%) |
Nov 23, 2015 | 38.91 | 39.28 | 38.82 | 38.85 | 2,469,401 | -0.04(-0.11%) |
Nov 20, 2015 | 39.13 | 39.30 | 38.71 | 38.89 | 2,451,997 | -0.11(-0.28%) |
Nov 19, 2015 | 39.14 | 39.22 | 38.59 | 39.00 | 3,855,017 | -0.15(-0.39%) |
Nov 18, 2015 | 38.61 | 39.20 | 38.40 | 39.15 | 3,728,313 | +0.73(+1.91%) |
Nov 17, 2015 | 38.46 | 38.90 | 38.11 | 38.42 | 3,816,806 | +0.14(+0.37%) |
Nov 16, 2015 | 37.46 | 38.28 | 37.34 | 38.27 | 3,507,535 | +0.73(+1.95%) |
Nov 13, 2015 | 38.04 | 38.22 | 37.42 | 37.54 | 5,467,206 | -0.55(-1.43%) |
Nov 12, 2015 | 38.66 | 38.75 | 38.09 | 38.09 | 4,081,535 | -0.78(-2.00%) |
Nov 11, 2015 | 39.45 | 39.46 | 38.77 | 38.86 | 2,877,693 | -0.27(-0.69%) |
Nov 10, 2015 | 38.53 | 39.21 | 38.49 | 39.13 | 4,110,763 | +0.47(+1.20%) |
Nov 09, 2015 | 39.60 | 39.62 | 38.47 | 38.67 | 6,625,037 | -0.72(-1.82%) |
Nov 06, 2015 | 40.01 | 40.46 | 39.24 | 39.38 | 7,016,259 | +0.57(+1.48%) |
Nov 05, 2015 | 38.09 | 39.07 | 38.09 | 38.81 | 5,499,532 | +0.63(+1.64%) |
Nov 04, 2015 | 38.26 | 38.43 | 38.06 | 38.18 | 3,666,678 | +0.09(+0.23%) |
Nov 03, 2015 | 37.82 | 38.22 | 37.65 | 38.09 | 5,094,442 | +0.04(+0.09%) |