Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 33.91 | 35.59 | 33.91 | 35.59 | 2,804,196 | +1.91(+5.66%) |
Jan 28, 2016 | 35.08 | 35.29 | 33.39 | 33.68 | 3,272,176 | -1.26(-3.62%) |
Jan 27, 2016 | 35.04 | 35.65 | 34.71 | 34.95 | 1,509,816 | -0.15(-0.43%) |
Jan 26, 2016 | 34.35 | 35.27 | 34.22 | 35.10 | 2,452,355 | +0.88(+2.57%) |
Jan 25, 2016 | 35.90 | 35.94 | 34.13 | 34.22 | 2,025,498 | -1.75(-4.86%) |
Jan 22, 2016 | 35.53 | 35.99 | 35.17 | 35.97 | 1,325,546 | +1.00(+2.86%) |
Jan 21, 2016 | 35.09 | 35.77 | 34.92 | 34.97 | 1,337,229 | -0.07(-0.20%) |
Jan 20, 2016 | 34.56 | 35.38 | 33.83 | 35.04 | 2,912,647 | -0.04(-0.13%) |
Jan 19, 2016 | 36.36 | 36.43 | 34.73 | 35.08 | 1,441,347 | -0.87(-2.42%) |
Jan 15, 2016 | 35.32 | 35.95 | 35.95 | 35.95 | 2,904,139 | -0.33(-0.92%) |
Jan 14, 2016 | 35.88 | 36.63 | 35.50 | 36.28 | 1,685,521 | +0.48(+1.35%) |
Jan 13, 2016 | 37.15 | 37.57 | 35.75 | 35.80 | 2,040,538 | -0.79(-2.16%) |
Jan 12, 2016 | 36.64 | 36.85 | 36.15 | 36.59 | 1,500,303 | +0.32(+0.87%) |
Jan 11, 2016 | 36.54 | 36.86 | 35.73 | 36.28 | 1,631,554 | -0.05(-0.15%) |
Jan 08, 2016 | 37.22 | 37.36 | 36.20 | 36.33 | 2,442,202 | -0.05(-0.14%) |
Jan 07, 2016 | 36.96 | 37.17 | 36.35 | 36.38 | 1,755,407 | -1.19(-3.16%) |
Jan 06, 2016 | 37.48 | 37.98 | 37.21 | 37.57 | 1,271,454 | -0.60(-1.56%) |
Jan 05, 2016 | 37.97 | 38.25 | 37.80 | 38.16 | 1,488,764 | +0.37(+0.98%) |
Jan 04, 2016 | 38.37 | 38.39 | 37.35 | 37.79 | 1,933,135 | -1.37(-3.50%) |
Dec 31, 2015 | 39.43 | 39.16 | 39.16 | 39.16 | 1,726,745 | -0.29(-0.73%) |
Dec 30, 2015 | 38.88 | 39.66 | 38.78 | 39.45 | 1,678,016 | +0.53(+1.35%) |
Dec 29, 2015 | 38.71 | 39.25 | 38.63 | 38.93 | 2,048,000 | +0.30(+0.77%) |
Dec 28, 2015 | 38.37 | 38.66 | 38.00 | 38.63 | 1,899,668 | +0.16(+0.41%) |
Dec 24, 2015 | 38.46 | 38.47 | 38.47 | 38.47 | 355,985 | +0.01(+0.02%) |
Dec 23, 2015 | 37.96 | 38.57 | 37.83 | 38.46 | 2,021,436 | +0.78(+2.07%) |
Dec 22, 2015 | 37.62 | 37.79 | 37.21 | 37.68 | 1,214,418 | +0.11(+0.28%) |
Dec 21, 2015 | 37.58 | 38.05 | 37.36 | 37.58 | 1,528,682 | +0.09(+0.23%) |
Dec 18, 2015 | 37.55 | 37.65 | 37.13 | 37.49 | 5,042,772 | -0.33(-0.88%) |
Dec 17, 2015 | 38.44 | 38.55 | 37.59 | 37.82 | 1,946,116 | -0.66(-1.71%) |
Dec 16, 2015 | 37.70 | 38.58 | 37.62 | 38.48 | 2,684,126 | +0.97(+2.60%) |
Dec 15, 2015 | 37.44 | 37.76 | 37.13 | 37.50 | 2,212,978 | +0.47(+1.28%) |
Dec 14, 2015 | 37.69 | 37.74 | 36.71 | 37.03 | 2,649,577 | -0.57(-1.52%) |
Dec 11, 2015 | 37.71 | 37.91 | 37.47 | 37.60 | 2,498,035 | -0.60(-1.56%) |
Dec 10, 2015 | 38.87 | 39.01 | 38.16 | 38.20 | 1,906,444 | -0.47(-1.20%) |
Dec 09, 2015 | 39.22 | 39.45 | 38.37 | 38.66 | 1,884,285 | -0.58(-1.48%) |
Dec 08, 2015 | 39.36 | 39.46 | 38.89 | 39.24 | 2,112,827 | -0.54(-1.35%) |
Dec 07, 2015 | 40.17 | 40.28 | 39.60 | 39.78 | 1,733,555 | -0.59(-1.46%) |
Dec 04, 2015 | 39.74 | 40.38 | 39.48 | 40.37 | 1,468,723 | +0.75(+1.88%) |
Dec 03, 2015 | 39.60 | 40.18 | 39.38 | 39.62 | 2,984,577 | +0.13(+0.33%) |
Dec 02, 2015 | 39.74 | 40.43 | 39.32 | 39.49 | 2,079,380 | -0.38(-0.95%) |
Dec 01, 2015 | 39.62 | 40.02 | 39.50 | 39.87 | 2,214,263 | +0.15(+0.37%) |
Nov 30, 2015 | 39.62 | 39.87 | 39.39 | 39.72 | 1,997,445 | +0.08(+0.20%) |
Nov 27, 2015 | 39.48 | 39.84 | 38.98 | 39.64 | 701,958 | +0.30(+0.76%) |
Nov 25, 2015 | 39.40 | 39.34 | 39.34 | 39.34 | 1,113,269 | -0.07(-0.18%) |
Nov 24, 2015 | 38.88 | 39.59 | 38.81 | 39.41 | 1,449,149 | +0.11(+0.29%) |
Nov 23, 2015 | 39.78 | 40.13 | 39.19 | 39.30 | 1,411,123 | -0.39(-0.99%) |
Nov 20, 2015 | 40.10 | 40.33 | 39.42 | 39.69 | 1,476,291 | -0.29(-0.72%) |
Nov 19, 2015 | 39.41 | 40.07 | 39.20 | 39.98 | 2,067,056 | +0.63(+1.60%) |
Nov 18, 2015 | 38.71 | 39.41 | 38.56 | 39.35 | 1,927,252 | +0.63(+1.63%) |
Nov 17, 2015 | 38.94 | 39.15 | 38.55 | 38.72 | 1,993,856 | -0.11(-0.29%) |
Nov 16, 2015 | 38.75 | 39.05 | 38.35 | 38.83 | 2,983,346 | +0.01(+0.02%) |
Nov 13, 2015 | 38.38 | 39.09 | 38.18 | 38.82 | 3,577,853 | +0.54(+1.42%) |
Nov 12, 2015 | 39.53 | 39.78 | 38.25 | 38.28 | 3,871,315 | -1.53(-3.85%) |
Nov 11, 2015 | 40.15 | 40.40 | 39.78 | 39.81 | 3,278,022 | -0.17(-0.42%) |
Nov 10, 2015 | 40.64 | 40.92 | 39.54 | 39.98 | 3,034,747 | -1.09(-2.66%) |
Nov 09, 2015 | 41.71 | 41.84 | 40.66 | 41.08 | 1,830,184 | -0.80(-1.90%) |
Nov 06, 2015 | 41.99 | 42.25 | 41.66 | 41.87 | 2,056,386 | -0.26(-0.62%) |
Nov 05, 2015 | 41.85 | 42.27 | 41.74 | 42.13 | 1,481,209 | +0.10(+0.23%) |
Nov 04, 2015 | 41.89 | 42.08 | 41.35 | 42.04 | 2,398,519 | +0.31(+0.73%) |
Nov 03, 2015 | 43.54 | 43.54 | 41.23 | 41.73 | 4,923,807 | -1.91(-4.37%) |