Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 33.06 | 34.09 | 33.06 | 33.67 | 4,462,698 | +0.62(+1.88%) |
Jan 28, 2016 | 32.30 | 33.65 | 31.91 | 33.05 | 5,841,145 | +0.89(+2.75%) |
Jan 27, 2016 | 33.28 | 34.83 | 31.95 | 32.17 | 10,741,797 | -4.96(-13.36%) |
Jan 26, 2016 | 36.39 | 37.21 | 36.30 | 37.13 | 2,415,652 | +0.89(+2.44%) |
Jan 25, 2016 | 36.80 | 36.88 | 36.16 | 36.24 | 2,410,649 | -0.61(-1.66%) |
Jan 22, 2016 | 36.41 | 36.86 | 36.18 | 36.85 | 1,832,571 | +0.93(+2.57%) |
Jan 21, 2016 | 35.91 | 36.46 | 35.64 | 35.93 | 1,625,347 | +0.15(+0.41%) |
Jan 20, 2016 | 35.76 | 35.98 | 34.17 | 35.78 | 4,618,500 | -0.43(-1.20%) |
Jan 19, 2016 | 37.28 | 37.28 | 36.02 | 36.21 | 2,743,806 | -0.54(-1.47%) |
Jan 15, 2016 | 36.33 | 36.75 | 36.75 | 36.75 | 3,167,612 | -0.60(-1.61%) |
Jan 14, 2016 | 37.39 | 37.79 | 36.40 | 37.35 | 2,107,978 | +0.01(+0.03%) |
Jan 13, 2016 | 38.66 | 38.71 | 37.30 | 37.34 | 1,690,496 | -1.11(-2.89%) |
Jan 12, 2016 | 38.62 | 38.67 | 37.89 | 38.46 | 2,679,375 | +0.19(+0.49%) |
Jan 11, 2016 | 38.57 | 38.63 | 37.89 | 38.27 | 2,167,314 | -0.18(-0.46%) |
Jan 08, 2016 | 39.05 | 39.30 | 38.37 | 38.45 | 3,491,688 | -0.44(-1.14%) |
Jan 07, 2016 | 38.75 | 39.50 | 38.69 | 38.89 | 2,228,475 | -0.82(-2.06%) |
Jan 06, 2016 | 40.27 | 40.38 | 39.30 | 39.71 | 2,294,638 | -1.23(-3.00%) |
Jan 05, 2016 | 40.84 | 41.07 | 40.37 | 40.94 | 1,538,943 | +0.10(+0.24%) |
Jan 04, 2016 | 40.68 | 40.86 | 40.14 | 40.84 | 1,685,108 | -0.50(-1.21%) |
Dec 31, 2015 | 41.64 | 41.34 | 41.34 | 41.34 | 1,038,256 | -0.43(-1.04%) |
Dec 30, 2015 | 42.15 | 42.39 | 41.34 | 41.77 | 1,191,936 | -0.52(-1.23%) |
Dec 29, 2015 | 42.13 | 42.62 | 41.87 | 42.29 | 1,300,895 | +0.41(+0.99%) |
Dec 28, 2015 | 41.91 | 41.99 | 41.59 | 41.88 | 1,084,505 | -0.13(-0.30%) |
Dec 24, 2015 | 41.98 | 42.01 | 42.01 | 42.01 | 536,556 | -0.09(-0.21%) |
Dec 23, 2015 | 41.66 | 42.16 | 41.43 | 42.10 | 1,344,852 | +0.70(+1.69%) |
Dec 22, 2015 | 40.97 | 41.52 | 40.69 | 41.40 | 960,238 | +0.75(+1.84%) |
Dec 21, 2015 | 40.58 | 41.25 | 40.38 | 40.65 | 1,732,044 | +0.30(+0.73%) |
Dec 18, 2015 | 40.42 | 40.69 | 40.28 | 40.36 | 2,399,001 | -0.40(-0.99%) |
Dec 17, 2015 | 41.92 | 41.93 | 40.76 | 40.76 | 1,402,086 | -1.17(-2.79%) |
Dec 16, 2015 | 41.61 | 42.12 | 41.05 | 41.93 | 1,574,649 | +1.22(+3.00%) |
Dec 15, 2015 | 40.93 | 41.18 | 40.59 | 40.71 | 1,451,717 | +0.12(+0.29%) |
Dec 14, 2015 | 40.17 | 40.68 | 39.80 | 40.59 | 2,520,366 | +0.38(+0.95%) |
Dec 11, 2015 | 40.27 | 40.68 | 40.13 | 40.21 | 1,565,295 | -0.73(-1.78%) |
Dec 10, 2015 | 40.89 | 41.23 | 40.67 | 40.94 | 1,176,415 | +0.13(+0.31%) |
Dec 09, 2015 | 40.56 | 41.72 | 40.31 | 40.81 | 1,656,758 | +0.31(+0.75%) |
Dec 08, 2015 | 40.87 | 41.12 | 40.31 | 40.50 | 1,371,846 | -0.71(-1.72%) |
Dec 07, 2015 | 41.24 | 41.38 | 41.04 | 41.21 | 1,062,176 | -0.18(-0.43%) |
Dec 04, 2015 | 40.57 | 41.48 | 40.40 | 41.39 | 1,487,635 | +0.90(+2.21%) |
Dec 03, 2015 | 41.17 | 41.28 | 40.25 | 40.49 | 1,253,523 | -0.56(-1.37%) |
Dec 02, 2015 | 41.93 | 42.53 | 40.98 | 41.05 | 1,438,617 | -0.96(-2.29%) |
Dec 01, 2015 | 42.12 | 42.59 | 41.91 | 42.02 | 1,155,406 | +0.05(+0.12%) |
Nov 30, 2015 | 42.44 | 42.65 | 41.92 | 41.97 | 1,262,944 | -0.56(-1.32%) |
Nov 27, 2015 | 42.58 | 42.66 | 42.29 | 42.53 | 353,450 | -0.09(-0.21%) |
Nov 25, 2015 | 42.50 | 42.62 | 42.62 | 42.62 | 937,599 | +0.15(+0.35%) |
Nov 24, 2015 | 42.39 | 42.81 | 42.39 | 42.47 | 1,325,176 | -0.23(-0.53%) |
Nov 23, 2015 | 42.73 | 43.21 | 42.58 | 42.70 | 2,026,075 | -0.21(-0.48%) |
Nov 20, 2015 | 42.75 | 43.11 | 42.66 | 42.90 | 3,107,543 | +0.30(+0.69%) |
Nov 19, 2015 | 42.12 | 42.63 | 41.94 | 42.61 | 2,653,194 | +0.72(+1.71%) |
Nov 18, 2015 | 41.16 | 41.94 | 41.12 | 41.89 | 1,375,460 | +0.79(+1.91%) |
Nov 17, 2015 | 41.98 | 42.40 | 41.02 | 41.10 | 2,975,498 | -0.64(-1.53%) |
Nov 16, 2015 | 40.26 | 41.77 | 40.26 | 41.74 | 2,912,117 | +1.41(+3.49%) |
Nov 13, 2015 | 40.16 | 40.57 | 40.05 | 40.34 | 1,901,066 | +0.11(+0.27%) |
Nov 12, 2015 | 40.04 | 40.67 | 40.00 | 40.23 | 1,484,830 | -0.28(-0.68%) |
Nov 11, 2015 | 40.53 | 40.72 | 40.25 | 40.50 | 1,021,467 | +0.08(+0.19%) |
Nov 10, 2015 | 40.46 | 40.57 | 39.78 | 40.42 | 2,108,719 | -0.11(-0.27%) |
Nov 09, 2015 | 41.12 | 41.14 | 40.27 | 40.53 | 1,614,238 | -0.76(-1.83%) |
Nov 06, 2015 | 41.18 | 41.52 | 40.80 | 41.29 | 1,210,634 | +0.01(+0.02%) |
Nov 05, 2015 | 41.17 | 41.77 | 40.91 | 41.28 | 1,291,647 | +0.11(+0.26%) |
Nov 04, 2015 | 41.46 | 41.71 | 41.07 | 41.17 | 1,444,393 | -0.19(-0.45%) |
Nov 03, 2015 | 41.98 | 42.13 | 41.33 | 41.36 | 1,865,417 | -0.80(-1.89%) |