Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 36.43 | 37.30 | 36.36 | 37.27 | 17,830,166 | +1.14(+3.15%) |
Jan 28, 2016 | 36.19 | 36.27 | 35.70 | 36.13 | 19,437,966 | +0.46(+1.29%) |
Jan 27, 2016 | 36.12 | 36.34 | 35.51 | 35.67 | 19,942,610 | -0.75(-2.06%) |
Jan 26, 2016 | 36.21 | 36.50 | 35.98 | 36.42 | 12,681,684 | +0.35(+0.98%) |
Jan 25, 2016 | 36.29 | 36.61 | 36.00 | 36.07 | 11,541,364 | -0.42(-1.16%) |
Jan 22, 2016 | 36.18 | 36.50 | 36.13 | 36.49 | 12,446,719 | +0.98(+2.77%) |
Jan 21, 2016 | 35.51 | 36.02 | 35.06 | 35.51 | 24,494,396 | +0.20(+0.56%) |
Jan 20, 2016 | 34.98 | 35.66 | 34.37 | 35.31 | 32,789,024 | -0.28(-0.79%) |
Jan 19, 2016 | 35.97 | 36.03 | 35.27 | 35.59 | 21,741,684 | +0.04(+0.10%) |
Jan 15, 2016 | 35.39 | 35.55 | 35.55 | 35.55 | 22,327,718 | -1.03(-2.82%) |
Jan 14, 2016 | 36.06 | 36.86 | 35.63 | 36.58 | 21,904,422 | +0.68(+1.89%) |
Jan 13, 2016 | 37.17 | 37.17 | 35.84 | 35.90 | 24,302,382 | -0.99(-2.69%) |
Jan 12, 2016 | 36.85 | 36.98 | 36.43 | 36.90 | 17,529,532 | +0.43(+1.19%) |
Jan 11, 2016 | 36.48 | 36.63 | 36.01 | 36.46 | 21,173,830 | +0.23(+0.65%) |
Jan 08, 2016 | 36.84 | 36.96 | 36.18 | 36.23 | 21,282,366 | -0.29(-0.79%) |
Jan 07, 2016 | 36.86 | 37.34 | 36.50 | 36.52 | 18,526,438 | -1.11(-2.95%) |
Jan 06, 2016 | 37.54 | 37.88 | 37.40 | 37.63 | 15,333,516 | -0.47(-1.23%) |
Jan 05, 2016 | 38.32 | 38.41 | 37.93 | 38.10 | 17,686,352 | -0.10(-0.26%) |
Jan 04, 2016 | 38.01 | 38.21 | 37.60 | 38.20 | 23,944,194 | -0.51(-1.31%) |
Dec 31, 2015 | 39.12 | 38.71 | 38.71 | 38.71 | 9,775,804 | -0.55(-1.40%) |
Dec 30, 2015 | 39.57 | 39.57 | 39.26 | 39.26 | 7,963,299 | -0.33(-0.84%) |
Dec 29, 2015 | 39.29 | 39.69 | 39.21 | 39.59 | 7,534,693 | +0.53(+1.37%) |
Dec 28, 2015 | 38.94 | 39.09 | 38.72 | 39.06 | 7,941,952 | -0.03(-0.07%) |
Dec 24, 2015 | 39.13 | 39.09 | 39.09 | 39.09 | 2,718,790 | -0.02(-0.05%) |
Dec 23, 2015 | 38.99 | 39.14 | 38.86 | 39.10 | 8,901,907 | +0.33(+0.84%) |
Dec 22, 2015 | 38.64 | 38.84 | 38.46 | 38.78 | 10,491,530 | +0.28(+0.73%) |
Dec 21, 2015 | 38.43 | 38.53 | 38.17 | 38.50 | 12,352,645 | +0.39(+1.02%) |
Dec 18, 2015 | 38.75 | 38.83 | 38.09 | 38.11 | 25,244,730 | -0.75(-1.94%) |
Dec 17, 2015 | 39.65 | 39.65 | 38.85 | 38.86 | 13,466,075 | -0.62(-1.57%) |
Dec 16, 2015 | 39.20 | 39.55 | 38.80 | 39.48 | 20,177,132 | +0.53(+1.36%) |
Dec 15, 2015 | 39.08 | 39.22 | 38.90 | 38.95 | 18,930,160 | +0.17(+0.44%) |
Dec 14, 2015 | 38.48 | 38.79 | 38.08 | 38.78 | 23,382,576 | +0.30(+0.77%) |
Dec 11, 2015 | 38.87 | 38.97 | 38.46 | 38.49 | 18,785,290 | -0.82(-2.08%) |
Dec 10, 2015 | 39.30 | 39.60 | 39.19 | 39.30 | 9,982,257 | +0.11(+0.28%) |
Dec 09, 2015 | 39.61 | 39.91 | 39.01 | 39.20 | 18,076,386 | -0.58(-1.47%) |
Dec 08, 2015 | 39.54 | 39.89 | 39.42 | 39.78 | 12,653,903 | -0.10(-0.25%) |
Dec 07, 2015 | 40.03 | 40.07 | 39.69 | 39.88 | 14,251,552 | -0.20(-0.49%) |
Dec 04, 2015 | 39.23 | 40.14 | 39.16 | 40.08 | 14,279,607 | +0.96(+2.46%) |
Dec 03, 2015 | 39.74 | 39.85 | 38.93 | 39.12 | 13,183,177 | -0.51(-1.29%) |
Dec 02, 2015 | 39.92 | 40.07 | 39.58 | 39.63 | 10,784,149 | -0.25(-0.63%) |
Dec 01, 2015 | 39.69 | 39.89 | 39.61 | 39.88 | 8,651,601 | +0.35(+0.89%) |
Nov 30, 2015 | 39.54 | 39.66 | 39.39 | 39.53 | 18,934,230 | +0.05(+0.11%) |
Nov 27, 2015 | 39.44 | 39.56 | 39.38 | 39.48 | 4,226,786 | +0.09(+0.23%) |
Nov 25, 2015 | 39.53 | 39.39 | 39.39 | 39.39 | 7,313,864 | -0.13(-0.32%) |
Nov 24, 2015 | 39.21 | 39.64 | 39.12 | 39.52 | 12,570,571 | +0.01(+0.02%) |
Nov 23, 2015 | 39.77 | 39.79 | 39.37 | 39.51 | 8,037,262 | -0.23(-0.59%) |
Nov 20, 2015 | 39.62 | 39.76 | 39.58 | 39.74 | 8,105,258 | +0.29(+0.73%) |
Nov 19, 2015 | 39.31 | 39.65 | 39.30 | 39.46 | 10,417,629 | +0.18(+0.46%) |
Nov 18, 2015 | 38.87 | 39.31 | 38.83 | 39.28 | 11,306,550 | +0.58(+1.51%) |
Nov 17, 2015 | 38.76 | 38.99 | 38.61 | 38.69 | 10,447,501 | +0.01(+0.02%) |
Nov 16, 2015 | 38.04 | 38.69 | 38.02 | 38.68 | 10,097,016 | +0.58(+1.53%) |
Nov 13, 2015 | 38.73 | 38.78 | 38.09 | 38.10 | 16,731,526 | -0.76(-1.97%) |
Nov 12, 2015 | 39.02 | 39.20 | 38.85 | 38.86 | 8,934,431 | -0.34(-0.87%) |
Nov 11, 2015 | 39.31 | 39.51 | 39.14 | 39.20 | 9,120,532 | -0.02(-0.05%) |
Nov 10, 2015 | 39.26 | 39.27 | 39.06 | 39.22 | 19,209,664 | -0.26(-0.66%) |
Nov 09, 2015 | 39.75 | 39.75 | 39.29 | 39.48 | 11,266,114 | -0.39(-0.97%) |
Nov 06, 2015 | 39.69 | 39.89 | 39.55 | 39.87 | 7,638,983 | +0.13(+0.34%) |
Nov 05, 2015 | 39.89 | 40.08 | 39.65 | 39.74 | 7,483,111 | -0.12(-0.29%) |
Nov 04, 2015 | 39.90 | 39.96 | 39.75 | 39.85 | 8,116,481 | +0.05(+0.11%) |
Nov 03, 2015 | 39.47 | 39.95 | 39.40 | 39.81 | 7,650,215 | +0.21(+0.52%) |