Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 36.97 | 37.61 | 36.81 | 37.61 | 22,796,532 | +1.09(+2.99%) |
Jan 28, 2016 | 37.36 | 37.52 | 36.36 | 36.52 | 24,407,910 | -0.87(-2.32%) |
Jan 27, 2016 | 37.61 | 38.28 | 36.99 | 37.39 | 17,659,200 | -0.80(-2.10%) |
Jan 26, 2016 | 37.90 | 38.30 | 37.68 | 38.19 | 12,147,474 | +0.39(+1.04%) |
Jan 25, 2016 | 38.12 | 38.19 | 37.68 | 37.80 | 12,501,758 | -0.32(-0.84%) |
Jan 22, 2016 | 38.19 | 38.41 | 37.82 | 38.12 | 14,565,841 | +0.32(+0.84%) |
Jan 21, 2016 | 37.70 | 38.10 | 37.18 | 37.80 | 16,067,493 | +0.27(+0.73%) |
Jan 20, 2016 | 37.33 | 37.87 | 36.60 | 37.53 | 21,446,330 | -0.59(-1.54%) |
Jan 19, 2016 | 38.30 | 38.53 | 37.72 | 38.11 | 14,714,380 | +0.15(+0.39%) |
Jan 15, 2016 | 37.49 | 37.96 | 37.96 | 37.96 | 20,867,030 | -0.49(-1.27%) |
Jan 14, 2016 | 37.61 | 38.68 | 37.55 | 38.45 | 18,277,888 | +0.85(+2.25%) |
Jan 13, 2016 | 38.53 | 38.65 | 37.55 | 37.61 | 22,289,758 | -0.82(-2.13%) |
Jan 12, 2016 | 38.24 | 38.65 | 37.84 | 38.42 | 15,250,457 | +0.38(+1.00%) |
Jan 11, 2016 | 38.04 | 38.26 | 37.57 | 38.04 | 19,354,214 | +0.13(+0.33%) |
Jan 08, 2016 | 38.98 | 38.99 | 37.76 | 37.92 | 19,069,796 | -0.65(-1.69%) |
Jan 07, 2016 | 38.25 | 38.84 | 38.19 | 38.57 | 17,134,176 | -0.34(-0.88%) |
Jan 06, 2016 | 38.98 | 39.31 | 38.76 | 38.91 | 16,792,778 | -0.54(-1.37%) |
Jan 05, 2016 | 39.19 | 39.69 | 39.10 | 39.46 | 14,919,682 | +0.50(+1.28%) |
Jan 04, 2016 | 38.61 | 39.05 | 38.31 | 38.96 | 23,134,258 | -0.25(-0.64%) |
Dec 31, 2015 | 39.20 | 39.21 | 39.21 | 39.21 | 11,171,318 | -0.32(-0.81%) |
Dec 30, 2015 | 39.60 | 39.77 | 39.40 | 39.53 | 7,490,287 | -0.07(-0.17%) |
Dec 29, 2015 | 39.32 | 39.80 | 39.28 | 39.60 | 8,902,313 | +0.37(+0.95%) |
Dec 28, 2015 | 39.19 | 39.37 | 39.02 | 39.23 | 6,514,837 | -0.01(-0.02%) |
Dec 24, 2015 | 39.19 | 39.23 | 39.23 | 39.23 | 4,014,475 | -0.10(-0.25%) |
Dec 23, 2015 | 38.88 | 39.51 | 38.87 | 39.33 | 9,601,253 | +0.65(+1.69%) |
Dec 22, 2015 | 38.61 | 38.77 | 38.07 | 38.68 | 17,777,522 | +0.17(+0.44%) |
Dec 21, 2015 | 38.71 | 38.71 | 38.01 | 38.51 | 15,674,947 | +0.17(+0.45%) |
Dec 18, 2015 | 38.71 | 38.84 | 38.31 | 38.33 | 28,426,066 | -0.76(-1.94%) |
Dec 17, 2015 | 40.17 | 40.27 | 39.09 | 39.09 | 18,206,280 | -1.01(-2.52%) |
Dec 16, 2015 | 39.66 | 40.17 | 39.34 | 40.10 | 13,485,238 | +0.83(+2.12%) |
Dec 15, 2015 | 38.96 | 39.48 | 38.77 | 39.27 | 15,606,122 | +0.52(+1.34%) |
Dec 14, 2015 | 38.71 | 38.87 | 38.34 | 38.75 | 16,163,085 | +0.04(+0.10%) |
Dec 11, 2015 | 39.34 | 39.55 | 38.62 | 38.71 | 14,006,946 | -0.80(-2.03%) |
Dec 10, 2015 | 39.02 | 39.73 | 38.87 | 39.51 | 15,560,029 | +0.64(+1.65%) |
Dec 09, 2015 | 39.21 | 39.46 | 38.65 | 38.87 | 14,072,659 | -0.48(-1.22%) |
Dec 08, 2015 | 39.43 | 40.04 | 39.17 | 39.35 | 10,289,871 | -0.15(-0.39%) |
Dec 07, 2015 | 39.76 | 39.91 | 39.14 | 39.51 | 11,808,793 | +0.03(+0.07%) |
Dec 04, 2015 | 38.91 | 39.51 | 38.88 | 39.48 | 18,597,072 | +0.77(+2.00%) |
Dec 03, 2015 | 39.79 | 39.81 | 38.45 | 38.71 | 18,472,132 | -0.91(-2.29%) |
Dec 02, 2015 | 40.23 | 40.47 | 39.56 | 39.61 | 13,722,233 | -0.55(-1.37%) |
Dec 01, 2015 | 39.57 | 40.21 | 39.33 | 40.16 | 17,659,224 | +1.15(+2.94%) |
Nov 30, 2015 | 39.77 | 39.82 | 39.01 | 39.01 | 18,145,920 | -0.70(-1.76%) |
Nov 27, 2015 | 39.27 | 39.89 | 39.27 | 39.71 | 4,051,263 | +0.18(+0.45%) |
Nov 25, 2015 | 39.46 | 39.54 | 39.54 | 39.54 | 8,259,619 | +0.18(+0.45%) |
Nov 24, 2015 | 39.42 | 39.51 | 39.08 | 39.36 | 14,276,470 | -0.39(-0.98%) |
Nov 23, 2015 | 39.80 | 39.89 | 39.58 | 39.75 | 11,803,958 | -0.07(-0.17%) |
Nov 20, 2015 | 40.19 | 40.38 | 39.74 | 39.82 | 12,137,999 | -0.13(-0.33%) |
Nov 19, 2015 | 40.07 | 40.13 | 39.69 | 39.95 | 9,292,714 | +0.04(+0.09%) |
Nov 18, 2015 | 39.64 | 39.97 | 39.52 | 39.91 | 14,674,431 | +0.38(+0.97%) |
Nov 17, 2015 | 39.53 | 39.96 | 39.22 | 39.53 | 9,683,197 | +0.01(+0.02%) |
Nov 16, 2015 | 38.41 | 39.60 | 38.37 | 39.52 | 9,375,655 | +0.49(+1.26%) |
Nov 13, 2015 | 39.35 | 39.54 | 38.94 | 39.03 | 15,482,168 | +0.00(+0.00%) |
Nov 12, 2015 | 39.44 | 39.72 | 39.03 | 39.03 | 11,654,498 | -0.51(-1.28%) |
Nov 11, 2015 | 40.34 | 40.48 | 39.51 | 39.54 | 11,609,456 | -0.52(-1.30%) |
Nov 10, 2015 | 40.02 | 40.18 | 39.76 | 40.06 | 10,139,142 | +0.14(+0.35%) |
Nov 09, 2015 | 39.76 | 40.04 | 39.55 | 39.92 | 12,419,033 | -0.27(-0.68%) |
Nov 06, 2015 | 40.32 | 40.39 | 39.75 | 40.19 | 14,569,713 | -0.32(-0.80%) |
Nov 05, 2015 | 40.82 | 40.98 | 40.24 | 40.52 | 12,291,859 | -0.35(-0.86%) |
Nov 04, 2015 | 40.82 | 41.04 | 40.61 | 40.87 | 10,527,909 | +0.31(+0.76%) |
Nov 03, 2015 | 40.54 | 40.76 | 40.09 | 40.56 | 12,522,351 | +0.00(+0.00%) |