Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 31.48 | 32.49 | 31.47 | 32.47 | 18,795,934 | +0.98(+3.11%) |
Jan 28, 2016 | 32.95 | 33.03 | 30.88 | 31.49 | 27,445,296 | -3.23(-9.29%) |
Jan 27, 2016 | 34.27 | 35.59 | 34.23 | 34.72 | 12,275,266 | +0.27(+0.77%) |
Jan 26, 2016 | 34.19 | 34.69 | 34.01 | 34.45 | 6,248,529 | +0.43(+1.26%) |
Jan 25, 2016 | 34.34 | 34.45 | 33.95 | 34.02 | 6,183,524 | -0.32(-0.92%) |
Jan 22, 2016 | 34.49 | 34.49 | 34.09 | 34.34 | 10,321,743 | +0.47(+1.39%) |
Jan 21, 2016 | 34.47 | 34.47 | 33.66 | 33.87 | 11,760,805 | -0.41(-1.20%) |
Jan 20, 2016 | 34.08 | 34.55 | 33.53 | 34.28 | 13,148,776 | -0.40(-1.16%) |
Jan 19, 2016 | 35.26 | 35.45 | 34.43 | 34.68 | 8,868,333 | -0.09(-0.27%) |
Jan 15, 2016 | 34.19 | 34.78 | 34.78 | 34.78 | 12,198,676 | -0.48(-1.36%) |
Jan 14, 2016 | 34.61 | 35.45 | 34.43 | 35.26 | 8,540,727 | +0.70(+2.04%) |
Jan 13, 2016 | 35.58 | 35.76 | 34.45 | 34.55 | 6,707,767 | -0.79(-2.23%) |
Jan 12, 2016 | 34.94 | 35.47 | 34.84 | 35.34 | 8,597,606 | +0.62(+1.79%) |
Jan 11, 2016 | 34.76 | 34.87 | 34.18 | 34.72 | 9,196,310 | +0.05(+0.15%) |
Jan 08, 2016 | 35.69 | 35.72 | 34.56 | 34.67 | 8,771,614 | -0.74(-2.09%) |
Jan 07, 2016 | 35.53 | 35.96 | 35.29 | 35.41 | 8,388,843 | -0.87(-2.40%) |
Jan 06, 2016 | 36.07 | 36.64 | 35.98 | 36.28 | 6,928,041 | -0.31(-0.84%) |
Jan 05, 2016 | 36.62 | 36.83 | 36.32 | 36.59 | 9,671,983 | -0.01(-0.02%) |
Jan 04, 2016 | 37.46 | 37.55 | 36.23 | 36.60 | 14,343,334 | -1.69(-4.41%) |
Dec 31, 2015 | 38.46 | 38.28 | 38.28 | 38.28 | 4,917,865 | -0.31(-0.80%) |
Dec 30, 2015 | 39.09 | 39.24 | 38.54 | 38.59 | 5,761,997 | -0.47(-1.20%) |
Dec 29, 2015 | 38.60 | 39.17 | 38.51 | 39.06 | 4,775,594 | +0.67(+1.75%) |
Dec 28, 2015 | 38.29 | 38.47 | 38.21 | 38.39 | 3,217,553 | -0.06(-0.16%) |
Dec 24, 2015 | 38.31 | 38.45 | 38.45 | 38.45 | 1,716,044 | +0.00(+0.00%) |
Dec 23, 2015 | 38.13 | 38.51 | 38.05 | 38.45 | 5,106,271 | +0.53(+1.39%) |
Dec 22, 2015 | 37.71 | 37.99 | 37.48 | 37.92 | 5,123,009 | +0.38(+1.00%) |
Dec 21, 2015 | 37.55 | 37.67 | 37.14 | 37.54 | 6,396,937 | +0.29(+0.78%) |
Dec 18, 2015 | 38.33 | 38.39 | 37.25 | 37.25 | 15,301,660 | -1.33(-3.45%) |
Dec 17, 2015 | 39.29 | 39.40 | 38.57 | 38.58 | 6,794,451 | -0.67(-1.72%) |
Dec 16, 2015 | 39.02 | 39.33 | 38.57 | 39.26 | 8,886,467 | +0.39(+1.01%) |
Dec 15, 2015 | 38.53 | 39.15 | 38.49 | 38.86 | 6,836,455 | +0.66(+1.74%) |
Dec 14, 2015 | 37.89 | 38.22 | 37.48 | 38.20 | 7,241,039 | +0.38(+1.01%) |
Dec 11, 2015 | 38.17 | 38.24 | 37.76 | 37.82 | 6,142,470 | -0.81(-2.10%) |
Dec 10, 2015 | 38.43 | 38.91 | 38.36 | 38.63 | 5,810,328 | +0.30(+0.78%) |
Dec 09, 2015 | 38.69 | 38.96 | 38.20 | 38.33 | 6,503,849 | -0.50(-1.30%) |
Dec 08, 2015 | 38.63 | 39.00 | 38.50 | 38.83 | 6,098,651 | -0.01(-0.02%) |
Dec 07, 2015 | 38.85 | 38.98 | 38.61 | 38.84 | 6,521,976 | +0.22(+0.57%) |
Dec 04, 2015 | 37.86 | 38.67 | 37.76 | 38.62 | 7,552,645 | +0.98(+2.60%) |
Dec 03, 2015 | 38.67 | 38.76 | 37.52 | 37.64 | 8,044,009 | -0.91(-2.37%) |
Dec 02, 2015 | 38.73 | 38.98 | 38.46 | 38.55 | 5,677,884 | -0.20(-0.53%) |
Dec 01, 2015 | 38.55 | 38.81 | 38.31 | 38.75 | 6,561,890 | +0.46(+1.20%) |
Nov 30, 2015 | 38.74 | 38.82 | 38.29 | 38.29 | 9,175,293 | -0.43(-1.10%) |
Nov 27, 2015 | 38.72 | 38.87 | 38.63 | 38.72 | 1,968,399 | +0.01(+0.02%) |
Nov 25, 2015 | 38.69 | 38.71 | 38.71 | 38.71 | 3,613,793 | -0.03(-0.09%) |
Nov 24, 2015 | 38.46 | 38.86 | 38.39 | 38.75 | 5,441,273 | +0.01(+0.02%) |
Nov 23, 2015 | 39.24 | 39.30 | 38.58 | 38.74 | 5,388,743 | -0.49(-1.24%) |
Nov 20, 2015 | 39.24 | 39.54 | 39.08 | 39.22 | 8,376,400 | +0.24(+0.61%) |
Nov 19, 2015 | 38.98 | 39.27 | 38.76 | 38.98 | 8,012,239 | -0.06(-0.15%) |
Nov 18, 2015 | 38.34 | 39.10 | 38.33 | 39.04 | 6,675,825 | +0.88(+2.30%) |
Nov 17, 2015 | 38.27 | 38.51 | 38.03 | 38.17 | 6,796,985 | -0.09(-0.25%) |
Nov 16, 2015 | 37.42 | 38.27 | 37.34 | 38.26 | 7,463,899 | +0.78(+2.09%) |
Nov 13, 2015 | 37.04 | 37.82 | 37.04 | 37.48 | 7,973,804 | -0.20(-0.52%) |
Nov 12, 2015 | 38.20 | 38.33 | 37.65 | 37.67 | 7,054,543 | -0.75(-1.95%) |
Nov 11, 2015 | 39.09 | 39.10 | 38.40 | 38.42 | 5,048,540 | -0.59(-1.51%) |
Nov 10, 2015 | 38.44 | 39.09 | 38.41 | 39.01 | 6,475,941 | +0.61(+1.58%) |
Nov 09, 2015 | 38.76 | 38.76 | 38.25 | 38.40 | 6,974,914 | -0.49(-1.27%) |
Nov 06, 2015 | 38.27 | 38.93 | 38.06 | 38.90 | 7,725,987 | +0.38(+1.00%) |
Nov 05, 2015 | 38.44 | 38.80 | 38.27 | 38.52 | 5,990,781 | +0.00(+0.00%) |
Nov 04, 2015 | 38.98 | 38.98 | 38.40 | 38.52 | 7,632,350 | -0.28(-0.73%) |
Nov 03, 2015 | 38.67 | 38.91 | 38.40 | 38.80 | 4,614,488 | +0.07(+0.18%) |