Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 37.09 | 37.48 | 36.90 | 37.42 | 7,168,029 | +0.62(+1.68%) |
Jan 28, 2016 | 36.79 | 37.24 | 36.63 | 36.80 | 4,964,830 | -0.01(-0.02%) |
Jan 27, 2016 | 36.75 | 37.25 | 36.37 | 36.81 | 3,596,467 | -0.08(-0.22%) |
Jan 26, 2016 | 36.12 | 37.00 | 36.12 | 36.89 | 3,949,894 | +0.88(+2.43%) |
Jan 25, 2016 | 36.17 | 36.57 | 35.83 | 36.01 | 3,051,254 | -0.10(-0.28%) |
Jan 22, 2016 | 35.41 | 36.22 | 35.34 | 36.11 | 2,718,340 | +1.02(+2.89%) |
Jan 21, 2016 | 34.94 | 35.62 | 34.56 | 35.10 | 2,839,146 | +0.43(+1.25%) |
Jan 20, 2016 | 35.23 | 35.31 | 34.06 | 34.66 | 4,288,034 | -0.76(-2.15%) |
Jan 19, 2016 | 35.09 | 35.61 | 34.95 | 35.43 | 2,972,846 | +0.55(+1.57%) |
Jan 15, 2016 | 34.54 | 34.88 | 34.88 | 34.88 | 5,096,611 | -0.04(-0.11%) |
Jan 14, 2016 | 34.74 | 35.27 | 34.52 | 34.92 | 4,060,266 | +0.27(+0.79%) |
Jan 13, 2016 | 35.05 | 35.53 | 34.55 | 34.64 | 3,903,560 | -0.39(-1.13%) |
Jan 12, 2016 | 35.10 | 35.15 | 34.59 | 35.04 | 4,182,172 | +0.11(+0.31%) |
Jan 11, 2016 | 34.34 | 35.11 | 34.28 | 34.93 | 3,383,403 | +0.74(+2.15%) |
Jan 08, 2016 | 34.59 | 34.84 | 34.15 | 34.20 | 2,367,049 | -0.35(-1.01%) |
Jan 07, 2016 | 34.54 | 35.08 | 33.84 | 34.54 | 3,210,898 | -0.61(-1.73%) |
Jan 06, 2016 | 34.66 | 35.15 | 34.66 | 35.15 | 2,647,091 | +0.21(+0.59%) |
Jan 05, 2016 | 34.34 | 35.04 | 34.26 | 34.94 | 2,909,188 | +0.74(+2.17%) |
Jan 04, 2016 | 34.18 | 34.32 | 33.73 | 34.20 | 3,038,639 | -0.30(-0.87%) |
Dec 31, 2015 | 34.75 | 34.50 | 34.50 | 34.50 | 1,859,679 | -0.19(-0.56%) |
Dec 30, 2015 | 34.80 | 35.02 | 34.65 | 34.70 | 1,930,952 | -0.05(-0.13%) |
Dec 29, 2015 | 34.57 | 34.79 | 34.44 | 34.74 | 2,279,327 | +0.29(+0.83%) |
Dec 28, 2015 | 34.13 | 34.46 | 34.01 | 34.46 | 1,643,984 | +0.30(+0.88%) |
Dec 24, 2015 | 34.24 | 34.16 | 34.16 | 34.16 | 995,132 | -0.14(-0.41%) |
Dec 23, 2015 | 34.12 | 34.32 | 34.07 | 34.30 | 2,668,744 | +0.22(+0.64%) |
Dec 22, 2015 | 34.17 | 34.48 | 34.06 | 34.08 | 2,048,653 | +0.07(+0.20%) |
Dec 21, 2015 | 34.34 | 34.34 | 33.79 | 34.01 | 2,284,463 | +0.00(+0.00%) |
Dec 18, 2015 | 33.90 | 34.50 | 33.79 | 34.01 | 7,925,770 | +0.05(+0.16%) |
Dec 17, 2015 | 34.10 | 34.14 | 33.86 | 33.96 | 3,679,935 | -0.15(-0.45%) |
Dec 16, 2015 | 33.43 | 34.13 | 33.36 | 34.11 | 3,465,067 | +0.86(+2.58%) |
Dec 15, 2015 | 33.15 | 33.55 | 33.05 | 33.25 | 3,324,636 | +0.40(+1.22%) |
Dec 14, 2015 | 32.34 | 32.88 | 32.30 | 32.85 | 3,110,393 | +0.46(+1.42%) |
Dec 11, 2015 | 32.38 | 32.64 | 32.21 | 32.39 | 3,497,208 | -0.19(-0.59%) |
Dec 10, 2015 | 33.01 | 33.24 | 32.57 | 32.59 | 2,896,119 | -0.45(-1.37%) |
Dec 09, 2015 | 33.12 | 33.37 | 32.85 | 33.04 | 2,513,079 | -0.35(-1.04%) |
Dec 08, 2015 | 33.42 | 33.62 | 33.30 | 33.39 | 4,292,634 | -0.09(-0.26%) |
Dec 07, 2015 | 33.29 | 33.60 | 33.17 | 33.47 | 3,012,237 | +0.17(+0.52%) |
Dec 04, 2015 | 32.67 | 33.34 | 32.63 | 33.30 | 3,071,490 | +0.82(+2.52%) |
Dec 03, 2015 | 32.91 | 33.05 | 32.37 | 32.48 | 3,812,636 | -0.55(-1.67%) |
Dec 02, 2015 | 33.42 | 33.60 | 32.99 | 33.03 | 3,157,333 | -0.67(-2.00%) |
Dec 01, 2015 | 33.29 | 33.74 | 33.15 | 33.70 | 3,458,552 | +0.67(+2.02%) |
Nov 30, 2015 | 33.38 | 33.62 | 32.91 | 33.04 | 7,106,609 | -0.27(-0.82%) |
Nov 27, 2015 | 32.89 | 33.33 | 32.88 | 33.31 | 1,524,411 | +0.41(+1.24%) |
Nov 25, 2015 | 32.80 | 32.91 | 32.91 | 32.91 | 2,359,923 | +0.11(+0.32%) |
Nov 24, 2015 | 32.84 | 32.89 | 32.47 | 32.80 | 2,350,102 | -0.18(-0.54%) |
Nov 23, 2015 | 33.04 | 33.26 | 32.87 | 32.98 | 2,297,435 | +0.03(+0.10%) |
Nov 20, 2015 | 32.77 | 33.19 | 32.75 | 32.95 | 4,778,460 | +0.20(+0.61%) |
Nov 19, 2015 | 32.80 | 32.80 | 32.57 | 32.75 | 2,844,355 | +0.10(+0.30%) |
Nov 18, 2015 | 32.16 | 32.66 | 32.12 | 32.65 | 3,660,536 | +0.52(+1.61%) |
Nov 17, 2015 | 31.86 | 32.28 | 31.70 | 32.13 | 3,448,262 | +0.17(+0.52%) |
Nov 16, 2015 | 31.46 | 31.96 | 31.34 | 31.96 | 3,260,693 | +0.50(+1.58%) |
Nov 13, 2015 | 31.51 | 31.74 | 31.19 | 31.47 | 3,298,769 | +0.00(+0.00%) |
Nov 12, 2015 | 31.41 | 31.70 | 31.29 | 31.47 | 3,031,014 | +0.00(+0.00%) |
Nov 11, 2015 | 31.19 | 31.64 | 31.05 | 31.47 | 2,500,823 | +0.33(+1.07%) |
Nov 10, 2015 | 30.82 | 31.22 | 30.77 | 31.13 | 3,502,834 | +0.36(+1.19%) |
Nov 09, 2015 | 31.45 | 31.45 | 30.50 | 30.77 | 4,035,859 | -0.72(-2.27%) |
Nov 06, 2015 | 32.54 | 32.55 | 31.27 | 31.49 | 5,874,669 | -1.68(-5.06%) |
Nov 05, 2015 | 32.77 | 33.20 | 32.58 | 33.16 | 2,742,079 | +0.36(+1.11%) |
Nov 04, 2015 | 33.16 | 33.29 | 32.66 | 32.80 | 2,835,649 | -0.46(-1.38%) |
Nov 03, 2015 | 33.43 | 33.43 | 33.04 | 33.26 | 2,429,858 | -0.30(-0.89%) |