Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 35.20 | 36.15 | 35.08 | 36.15 | 9,639,574 | +1.08(+3.09%) |
Jan 28, 2016 | 34.68 | 35.12 | 34.25 | 35.06 | 6,240,761 | +0.96(+2.81%) |
Jan 27, 2016 | 33.89 | 34.83 | 33.55 | 34.10 | 9,076,156 | +0.22(+0.65%) |
Jan 26, 2016 | 33.55 | 34.19 | 33.44 | 33.88 | 8,271,297 | +0.64(+1.92%) |
Jan 25, 2016 | 33.80 | 33.88 | 33.16 | 33.25 | 5,687,672 | -0.69(-2.04%) |
Jan 22, 2016 | 34.50 | 34.57 | 33.36 | 33.94 | 5,961,451 | +0.18(+0.54%) |
Jan 21, 2016 | 33.29 | 34.11 | 32.85 | 33.76 | 5,499,995 | +0.24(+0.70%) |
Jan 20, 2016 | 33.26 | 33.78 | 32.43 | 33.52 | 7,514,268 | -0.39(-1.16%) |
Jan 19, 2016 | 34.28 | 34.35 | 33.45 | 33.91 | 5,211,324 | +0.04(+0.12%) |
Jan 15, 2016 | 33.57 | 33.87 | 33.87 | 33.87 | 8,124,403 | -0.58(-1.69%) |
Jan 14, 2016 | 34.22 | 34.69 | 33.69 | 34.46 | 5,445,156 | +0.45(+1.32%) |
Jan 13, 2016 | 35.04 | 35.16 | 33.93 | 34.01 | 5,874,307 | -0.75(-2.17%) |
Jan 12, 2016 | 34.81 | 35.19 | 34.30 | 34.76 | 5,262,300 | +0.33(+0.96%) |
Jan 11, 2016 | 34.73 | 34.87 | 34.00 | 34.43 | 5,465,581 | -0.24(-0.68%) |
Jan 08, 2016 | 35.37 | 35.46 | 34.60 | 34.67 | 6,875,704 | -0.40(-1.14%) |
Jan 07, 2016 | 35.85 | 36.01 | 35.01 | 35.07 | 7,837,985 | -1.45(-3.96%) |
Jan 06, 2016 | 36.39 | 36.68 | 36.10 | 36.52 | 6,895,018 | -0.42(-1.15%) |
Jan 05, 2016 | 37.40 | 37.48 | 36.66 | 36.94 | 4,650,957 | -0.24(-0.66%) |
Jan 04, 2016 | 37.60 | 37.22 | 36.57 | 37.18 | 6,295,749 | -0.42(-1.11%) |
Dec 31, 2015 | 37.95 | 37.60 | 37.60 | 37.60 | 4,231,192 | -0.55(-1.44%) |
Dec 30, 2015 | 38.01 | 38.41 | 37.92 | 38.15 | 6,501,166 | +0.03(+0.08%) |
Dec 29, 2015 | 38.13 | 38.47 | 37.73 | 38.12 | 3,800,943 | +0.18(+0.48%) |
Dec 28, 2015 | 37.81 | 38.03 | 37.48 | 37.94 | 3,950,859 | +0.00(+0.00%) |
Dec 24, 2015 | 37.88 | 37.94 | 37.94 | 37.94 | 2,152,040 | -0.05(-0.14%) |
Dec 23, 2015 | 37.02 | 38.05 | 36.92 | 37.99 | 7,454,062 | +1.16(+3.16%) |
Dec 22, 2015 | 36.16 | 36.99 | 36.16 | 36.83 | 6,010,147 | +0.76(+2.11%) |
Dec 21, 2015 | 35.45 | 36.13 | 35.41 | 36.07 | 7,932,531 | +1.01(+2.89%) |
Dec 18, 2015 | 35.25 | 35.64 | 35.05 | 35.05 | 9,168,659 | -0.32(-0.91%) |
Dec 17, 2015 | 36.19 | 36.45 | 35.35 | 35.38 | 6,420,259 | -0.86(-2.39%) |
Dec 16, 2015 | 35.75 | 36.35 | 35.35 | 36.24 | 7,118,388 | +0.69(+1.95%) |
Dec 15, 2015 | 35.74 | 35.74 | 35.30 | 35.55 | 7,315,513 | +0.18(+0.51%) |
Dec 14, 2015 | 35.72 | 35.86 | 35.08 | 35.37 | 9,327,233 | -0.39(-1.08%) |
Dec 11, 2015 | 36.56 | 36.59 | 35.69 | 35.75 | 8,917,148 | -1.17(-3.17%) |
Dec 10, 2015 | 37.26 | 37.42 | 36.85 | 36.92 | 5,625,130 | -0.13(-0.36%) |
Dec 09, 2015 | 37.02 | 37.68 | 36.80 | 37.06 | 8,538,843 | -0.11(-0.30%) |
Dec 08, 2015 | 37.82 | 38.01 | 37.07 | 37.17 | 7,860,752 | -0.97(-2.54%) |
Dec 07, 2015 | 38.51 | 38.59 | 38.03 | 38.14 | 6,074,350 | -0.52(-1.34%) |
Dec 04, 2015 | 38.10 | 38.75 | 38.03 | 38.65 | 5,896,567 | +0.46(+1.21%) |
Dec 03, 2015 | 38.51 | 38.52 | 37.88 | 38.19 | 7,787,420 | -0.26(-0.67%) |
Dec 02, 2015 | 38.84 | 39.35 | 38.36 | 38.45 | 5,563,537 | -0.56(-1.43%) |
Dec 01, 2015 | 39.48 | 39.65 | 38.48 | 39.01 | 7,031,874 | -0.30(-0.76%) |
Nov 30, 2015 | 39.60 | 39.63 | 39.28 | 39.31 | 6,208,089 | -0.23(-0.58%) |
Nov 27, 2015 | 39.39 | 39.64 | 39.12 | 39.53 | 2,594,111 | +0.04(+0.10%) |
Nov 25, 2015 | 39.29 | 39.50 | 39.50 | 39.50 | 3,545,434 | +0.13(+0.34%) |
Nov 24, 2015 | 39.21 | 40.46 | 39.08 | 39.36 | 3,838,983 | +0.04(+0.10%) |
Nov 23, 2015 | 39.46 | 39.58 | 39.20 | 39.32 | 4,684,864 | -0.11(-0.28%) |
Nov 20, 2015 | 39.55 | 39.76 | 39.30 | 39.43 | 4,193,015 | +0.02(+0.04%) |
Nov 19, 2015 | 39.39 | 39.55 | 39.23 | 39.42 | 3,974,452 | +0.10(+0.26%) |
Nov 18, 2015 | 38.39 | 39.36 | 38.24 | 39.31 | 5,019,492 | +1.05(+2.73%) |
Nov 17, 2015 | 38.42 | 38.57 | 38.06 | 38.27 | 4,191,292 | -0.13(-0.35%) |
Nov 16, 2015 | 37.49 | 38.44 | 37.48 | 38.40 | 6,072,727 | +0.91(+2.43%) |
Nov 13, 2015 | 36.95 | 37.68 | 36.95 | 37.49 | 5,535,579 | +0.35(+0.93%) |
Nov 12, 2015 | 37.34 | 37.84 | 37.03 | 37.15 | 6,592,898 | -0.57(-1.50%) |
Nov 11, 2015 | 37.73 | 37.95 | 37.32 | 37.71 | 3,689,760 | +0.14(+0.38%) |
Nov 10, 2015 | 37.48 | 37.75 | 37.07 | 37.57 | 4,786,264 | -0.04(-0.12%) |
Nov 09, 2015 | 38.24 | 38.45 | 37.27 | 37.61 | 5,200,433 | -0.71(-1.85%) |
Nov 06, 2015 | 37.99 | 38.47 | 37.71 | 38.32 | 5,427,339 | +0.06(+0.16%) |
Nov 05, 2015 | 38.48 | 38.75 | 37.78 | 38.26 | 6,376,422 | -0.41(-1.07%) |
Nov 04, 2015 | 38.86 | 39.13 | 38.59 | 38.67 | 6,007,501 | +0.03(+0.08%) |
Nov 03, 2015 | 37.53 | 39.11 | 37.36 | 38.64 | 7,328,490 | +1.00(+2.67%) |