Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 34.31 | 35.31 | 34.01 | 35.31 | 30,865,102 | +1.36(+4.01%) |
Jan 28, 2016 | 35.67 | 35.69 | 33.86 | 33.95 | 35,864,704 | -3.07(-8.29%) |
Jan 27, 2016 | 37.38 | 37.84 | 36.73 | 37.02 | 15,791,733 | -0.77(-2.04%) |
Jan 26, 2016 | 37.07 | 38.05 | 37.01 | 37.79 | 11,904,436 | +0.73(+1.98%) |
Jan 25, 2016 | 37.36 | 37.69 | 37.01 | 37.06 | 12,025,107 | -0.38(-1.02%) |
Jan 22, 2016 | 37.24 | 37.60 | 36.95 | 37.44 | 15,606,223 | +0.79(+2.17%) |
Jan 21, 2016 | 36.11 | 36.95 | 35.60 | 36.64 | 16,575,457 | +0.87(+2.44%) |
Jan 20, 2016 | 35.44 | 35.97 | 34.57 | 35.77 | 18,952,634 | -0.12(-0.35%) |
Jan 19, 2016 | 36.22 | 36.28 | 35.41 | 35.90 | 16,278,498 | +0.21(+0.59%) |
Jan 15, 2016 | 35.86 | 35.69 | 35.69 | 35.69 | 22,178,052 | -1.49(-4.00%) |
Jan 14, 2016 | 35.99 | 37.38 | 35.70 | 37.17 | 27,796,138 | +1.27(+3.54%) |
Jan 13, 2016 | 36.78 | 37.36 | 35.88 | 35.90 | 22,192,576 | -0.33(-0.90%) |
Jan 12, 2016 | 36.18 | 36.36 | 35.53 | 36.23 | 11,927,387 | +0.35(+0.98%) |
Jan 11, 2016 | 36.11 | 36.24 | 35.31 | 35.88 | 17,493,566 | +0.15(+0.43%) |
Jan 08, 2016 | 36.46 | 36.49 | 35.70 | 35.73 | 19,625,852 | -0.21(-0.57%) |
Jan 07, 2016 | 37.21 | 37.38 | 35.81 | 35.94 | 26,309,510 | -1.95(-5.14%) |
Jan 06, 2016 | 37.66 | 37.90 | 37.20 | 37.88 | 20,263,970 | -0.39(-1.02%) |
Jan 05, 2016 | 39.30 | 39.41 | 38.22 | 38.27 | 17,281,922 | -0.76(-1.96%) |
Jan 04, 2016 | 38.50 | 39.08 | 38.09 | 39.04 | 16,140,659 | +0.11(+0.27%) |
Dec 31, 2015 | 38.99 | 38.93 | 38.93 | 38.93 | 9,775,225 | -0.33(-0.84%) |
Dec 30, 2015 | 39.63 | 39.92 | 39.22 | 39.26 | 10,950,586 | -0.37(-0.92%) |
Dec 29, 2015 | 39.16 | 39.92 | 39.00 | 39.63 | 18,449,586 | +1.01(+2.62%) |
Dec 28, 2015 | 38.51 | 38.79 | 38.34 | 38.62 | 10,778,958 | +0.02(+0.06%) |
Dec 24, 2015 | 38.16 | 38.59 | 38.59 | 38.59 | 6,871,700 | +0.40(+1.04%) |
Dec 23, 2015 | 38.35 | 38.57 | 38.09 | 38.19 | 12,066,207 | -0.02(-0.05%) |
Dec 22, 2015 | 37.80 | 38.31 | 37.72 | 38.21 | 13,018,960 | +0.24(+0.63%) |
Dec 21, 2015 | 37.08 | 38.11 | 37.03 | 37.98 | 21,542,110 | +1.04(+2.80%) |
Dec 18, 2015 | 36.89 | 37.42 | 36.62 | 36.94 | 59,626,868 | -0.09(-0.23%) |
Dec 17, 2015 | 38.41 | 38.63 | 37.03 | 37.03 | 19,679,746 | -0.41(-1.10%) |
Dec 16, 2015 | 37.58 | 37.85 | 36.72 | 37.44 | 17,078,318 | +0.04(+0.10%) |
Dec 15, 2015 | 37.16 | 38.02 | 36.45 | 37.40 | 25,789,850 | +0.93(+2.54%) |
Dec 14, 2015 | 36.93 | 37.35 | 35.77 | 36.47 | 22,107,340 | -0.49(-1.33%) |
Dec 11, 2015 | 37.54 | 37.66 | 36.87 | 36.96 | 16,662,595 | -0.86(-2.29%) |
Dec 10, 2015 | 37.89 | 38.61 | 37.75 | 37.83 | 14,918,143 | -0.02(-0.04%) |
Dec 09, 2015 | 38.66 | 38.93 | 37.71 | 37.84 | 20,710,872 | -0.69(-1.80%) |
Dec 08, 2015 | 39.43 | 39.69 | 38.40 | 38.54 | 24,133,084 | -2.30(-5.63%) |
Dec 07, 2015 | 40.74 | 40.92 | 40.41 | 40.83 | 13,045,641 | +0.07(+0.17%) |
Dec 04, 2015 | 40.57 | 40.94 | 40.04 | 40.76 | 20,771,388 | +0.73(+1.83%) |
Dec 03, 2015 | 40.62 | 40.69 | 39.23 | 40.03 | 32,661,104 | -0.35(-0.87%) |
Dec 02, 2015 | 40.43 | 41.62 | 40.34 | 40.38 | 47,163,520 | +1.99(+5.17%) |
Dec 01, 2015 | 37.97 | 38.41 | 37.85 | 38.40 | 12,730,764 | +0.40(+1.05%) |
Nov 30, 2015 | 37.85 | 38.05 | 37.62 | 38.00 | 17,595,648 | +0.19(+0.52%) |
Nov 27, 2015 | 37.91 | 38.05 | 37.75 | 37.81 | 4,418,886 | -0.06(-0.16%) |
Nov 25, 2015 | 38.11 | 37.87 | 37.87 | 37.87 | 12,923,601 | -0.24(-0.63%) |
Nov 24, 2015 | 37.81 | 38.35 | 37.68 | 38.11 | 15,665,660 | +0.34(+0.91%) |
Nov 23, 2015 | 37.86 | 38.24 | 37.61 | 37.76 | 15,082,823 | -0.51(-1.32%) |
Nov 20, 2015 | 37.64 | 38.38 | 37.40 | 38.27 | 22,340,616 | +0.95(+2.54%) |
Nov 19, 2015 | 37.41 | 38.01 | 37.20 | 37.32 | 26,640,140 | +0.30(+0.81%) |
Nov 18, 2015 | 40.06 | 40.06 | 36.65 | 37.02 | 58,618,156 | -3.84(-9.40%) |
Nov 17, 2015 | 40.64 | 41.30 | 40.54 | 40.86 | 13,855,597 | +0.16(+0.40%) |
Nov 16, 2015 | 40.07 | 40.77 | 40.07 | 40.70 | 11,926,587 | +0.64(+1.60%) |
Nov 13, 2015 | 40.34 | 40.65 | 39.97 | 40.06 | 13,536,611 | -0.49(-1.22%) |
Nov 12, 2015 | 40.68 | 41.02 | 40.51 | 40.55 | 14,012,589 | -0.21(-0.51%) |
Nov 11, 2015 | 40.57 | 41.06 | 40.39 | 40.76 | 14,307,316 | +0.45(+1.11%) |
Nov 10, 2015 | 40.51 | 40.87 | 40.07 | 40.31 | 17,490,558 | -0.52(-1.27%) |
Nov 09, 2015 | 40.78 | 41.15 | 40.58 | 40.83 | 19,568,436 | -0.37(-0.90%) |
Nov 06, 2015 | 39.82 | 41.42 | 39.82 | 41.20 | 40,523,336 | +1.81(+4.60%) |
Nov 05, 2015 | 43.75 | 43.81 | 38.50 | 39.39 | 85,382,344 | -7.09(-15.25%) |
Nov 04, 2015 | 46.96 | 47.05 | 46.33 | 46.47 | 13,978,520 | -0.47(-1.00%) |
Nov 03, 2015 | 46.58 | 47.18 | 46.47 | 46.94 | 9,989,231 | +0.18(+0.38%) |