Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 35.29 | 35.60 | 35.10 | 35.59 | 1,926,280 | +0.33(+0.92%) |
Jan 28, 2016 | 34.44 | 35.89 | 34.28 | 35.27 | 1,745,142 | +1.15(+3.37%) |
Jan 27, 2016 | 34.82 | 35.02 | 33.95 | 34.12 | 970,255 | -0.75(-2.15%) |
Jan 26, 2016 | 34.18 | 35.06 | 34.11 | 34.87 | 1,480,300 | +0.59(+1.71%) |
Jan 25, 2016 | 34.89 | 35.00 | 34.06 | 34.28 | 1,828,309 | -0.48(-1.38%) |
Jan 22, 2016 | 34.56 | 34.82 | 33.81 | 34.76 | 2,856,836 | +0.23(+0.65%) |
Jan 21, 2016 | 34.16 | 35.21 | 33.62 | 34.53 | 2,491,192 | +0.35(+1.03%) |
Jan 20, 2016 | 33.88 | 34.62 | 32.95 | 34.18 | 2,788,076 | -0.06(-0.18%) |
Jan 19, 2016 | 34.15 | 34.58 | 33.76 | 34.25 | 2,694,242 | +0.01(+0.03%) |
Jan 15, 2016 | 33.92 | 34.24 | 34.24 | 34.24 | 1,956,235 | -0.24(-0.71%) |
Jan 14, 2016 | 34.81 | 35.02 | 33.31 | 34.48 | 2,714,408 | -0.21(-0.60%) |
Jan 13, 2016 | 35.10 | 35.45 | 34.62 | 34.69 | 2,773,474 | -0.34(-0.98%) |
Jan 12, 2016 | 34.89 | 35.37 | 34.79 | 35.03 | 1,836,778 | +0.05(+0.15%) |
Jan 11, 2016 | 34.82 | 35.07 | 34.53 | 34.98 | 1,920,752 | +0.37(+1.07%) |
Jan 08, 2016 | 35.17 | 35.24 | 34.52 | 34.61 | 2,668,646 | +0.00(+0.00%) |
Jan 07, 2016 | 35.27 | 35.85 | 34.52 | 34.61 | 7,153,902 | -1.75(-4.82%) |
Jan 06, 2016 | 35.95 | 36.75 | 35.89 | 36.36 | 1,973,099 | +0.03(+0.07%) |
Jan 05, 2016 | 37.12 | 37.18 | 35.95 | 36.33 | 2,855,481 | -0.69(-1.86%) |
Jan 04, 2016 | 37.89 | 38.00 | 36.37 | 37.02 | 3,388,083 | -1.49(-3.87%) |
Dec 31, 2015 | 38.48 | 38.51 | 38.51 | 38.51 | 1,051,877 | -0.07(-0.19%) |
Dec 30, 2015 | 38.05 | 38.69 | 37.76 | 38.59 | 903,611 | -0.03(-0.07%) |
Dec 29, 2015 | 38.04 | 38.69 | 37.87 | 38.61 | 980,446 | +0.67(+1.76%) |
Dec 28, 2015 | 38.28 | 38.37 | 37.79 | 37.94 | 1,364,958 | -0.36(-0.94%) |
Dec 24, 2015 | 38.12 | 38.31 | 38.31 | 38.31 | 575,148 | +0.21(+0.55%) |
Dec 23, 2015 | 38.65 | 39.16 | 38.04 | 38.10 | 2,168,897 | -0.59(-1.52%) |
Dec 22, 2015 | 38.93 | 39.20 | 38.40 | 38.69 | 1,341,093 | -0.24(-0.60%) |
Dec 21, 2015 | 38.95 | 39.15 | 38.60 | 38.92 | 2,327,660 | +0.31(+0.80%) |
Dec 18, 2015 | 38.79 | 39.10 | 38.50 | 38.61 | 3,186,437 | -0.22(-0.56%) |
Dec 17, 2015 | 39.19 | 39.45 | 38.71 | 38.83 | 2,078,828 | -0.26(-0.67%) |
Dec 16, 2015 | 38.52 | 39.11 | 38.38 | 39.09 | 1,604,012 | +0.57(+1.48%) |
Dec 15, 2015 | 38.13 | 38.61 | 37.96 | 38.52 | 2,256,458 | +0.41(+1.07%) |
Dec 14, 2015 | 38.52 | 38.58 | 37.53 | 38.12 | 2,434,965 | -0.35(-0.92%) |
Dec 11, 2015 | 37.96 | 38.52 | 37.56 | 38.47 | 1,458,932 | +0.22(+0.57%) |
Dec 10, 2015 | 38.38 | 38.42 | 37.93 | 38.25 | 1,598,235 | -0.10(-0.26%) |
Dec 09, 2015 | 38.22 | 39.02 | 38.21 | 38.35 | 1,890,400 | -0.08(-0.21%) |
Dec 08, 2015 | 38.00 | 38.70 | 37.89 | 38.43 | 2,583,828 | +0.47(+1.24%) |
Dec 07, 2015 | 37.27 | 38.04 | 37.02 | 37.96 | 1,237,980 | +0.62(+1.67%) |
Dec 04, 2015 | 37.23 | 37.58 | 36.98 | 37.34 | 1,120,385 | +0.16(+0.44%) |
Dec 03, 2015 | 37.67 | 37.78 | 36.90 | 37.18 | 1,881,070 | -0.43(-1.15%) |
Dec 02, 2015 | 37.97 | 38.16 | 37.50 | 37.61 | 1,600,802 | -0.10(-0.26%) |
Dec 01, 2015 | 38.16 | 38.39 | 37.58 | 37.71 | 1,545,943 | -0.65(-1.70%) |
Nov 30, 2015 | 38.41 | 38.66 | 38.22 | 38.36 | 1,071,905 | +0.16(+0.43%) |
Nov 27, 2015 | 39.10 | 39.26 | 38.10 | 38.20 | 792,756 | -0.79(-2.02%) |
Nov 25, 2015 | 38.72 | 38.98 | 38.98 | 38.98 | 1,002,004 | +0.22(+0.56%) |
Nov 24, 2015 | 37.97 | 38.82 | 37.64 | 38.77 | 1,714,009 | +0.48(+1.25%) |
Nov 23, 2015 | 38.07 | 38.65 | 37.98 | 38.29 | 1,660,316 | +0.38(+1.00%) |
Nov 20, 2015 | 37.29 | 38.22 | 37.17 | 37.91 | 1,445,778 | +0.81(+2.19%) |
Nov 19, 2015 | 36.83 | 37.39 | 36.80 | 37.09 | 1,142,410 | +0.18(+0.48%) |
Nov 18, 2015 | 36.76 | 37.06 | 36.39 | 36.92 | 1,105,427 | +0.11(+0.29%) |
Nov 17, 2015 | 36.75 | 37.00 | 36.59 | 36.81 | 1,019,027 | +0.22(+0.61%) |
Nov 16, 2015 | 36.69 | 36.82 | 36.39 | 36.59 | 904,788 | +0.04(+0.10%) |
Nov 13, 2015 | 37.04 | 37.22 | 36.21 | 36.55 | 1,593,768 | -0.52(-1.41%) |
Nov 12, 2015 | 37.32 | 37.41 | 37.03 | 37.07 | 1,085,083 | -0.41(-1.10%) |
Nov 11, 2015 | 37.83 | 37.98 | 37.27 | 37.48 | 1,037,877 | -0.38(-1.00%) |
Nov 10, 2015 | 37.14 | 37.97 | 36.98 | 37.86 | 1,305,017 | +0.66(+1.79%) |
Nov 09, 2015 | 37.29 | 37.39 | 36.64 | 37.20 | 1,510,742 | -0.16(-0.43%) |
Nov 06, 2015 | 37.12 | 37.55 | 37.09 | 37.36 | 755,924 | +0.12(+0.31%) |
Nov 05, 2015 | 37.32 | 37.47 | 36.96 | 37.24 | 1,222,316 | -0.15(-0.41%) |
Nov 04, 2015 | 37.58 | 37.59 | 37.17 | 37.39 | 1,201,924 | -0.16(-0.43%) |
Nov 03, 2015 | 37.40 | 37.76 | 37.20 | 37.56 | 1,148,944 | +0.02(+0.05%) |