Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 36.45 | 37.52 | 36.36 | 37.51 | 3,252,838 | +1.08(+2.95%) |
Jan 28, 2016 | 36.12 | 36.60 | 35.87 | 36.44 | 2,257,489 | +0.48(+1.34%) |
Jan 27, 2016 | 35.93 | 36.47 | 35.73 | 35.95 | 1,930,168 | +0.09(+0.25%) |
Jan 26, 2016 | 35.70 | 36.06 | 35.51 | 35.87 | 2,596,205 | +0.38(+1.08%) |
Jan 25, 2016 | 35.88 | 35.99 | 35.41 | 35.48 | 2,313,299 | -0.72(-2.00%) |
Jan 22, 2016 | 35.73 | 36.32 | 35.45 | 36.20 | 2,596,048 | +0.83(+2.35%) |
Jan 21, 2016 | 35.03 | 35.63 | 34.75 | 35.37 | 2,317,527 | +0.31(+0.88%) |
Jan 20, 2016 | 34.83 | 35.19 | 34.32 | 35.07 | 2,667,419 | -0.20(-0.56%) |
Jan 19, 2016 | 35.49 | 35.79 | 35.05 | 35.26 | 2,432,220 | +0.01(+0.04%) |
Jan 15, 2016 | 34.39 | 35.25 | 35.25 | 35.25 | 8,095,681 | +0.31(+0.90%) |
Jan 14, 2016 | 35.30 | 35.57 | 34.88 | 34.94 | 3,657,253 | -0.19(-0.53%) |
Jan 13, 2016 | 36.68 | 36.96 | 35.04 | 35.12 | 6,623,317 | -2.27(-6.07%) |
Jan 12, 2016 | 37.16 | 37.43 | 36.96 | 37.39 | 3,256,381 | +0.50(+1.34%) |
Jan 11, 2016 | 36.74 | 37.04 | 36.36 | 36.90 | 3,370,021 | +0.25(+0.68%) |
Jan 08, 2016 | 36.39 | 37.09 | 36.20 | 36.65 | 4,708,953 | +0.44(+1.21%) |
Jan 07, 2016 | 36.27 | 36.57 | 36.00 | 36.21 | 2,982,824 | -0.59(-1.61%) |
Jan 06, 2016 | 36.68 | 37.12 | 36.46 | 36.80 | 4,601,340 | -0.17(-0.47%) |
Jan 05, 2016 | 37.27 | 37.46 | 36.79 | 36.98 | 3,272,257 | -0.32(-0.85%) |
Jan 04, 2016 | 37.42 | 37.58 | 36.70 | 37.29 | 3,914,954 | -0.61(-1.61%) |
Dec 31, 2015 | 38.29 | 37.91 | 37.91 | 37.91 | 3,440,340 | -0.56(-1.45%) |
Dec 30, 2015 | 38.54 | 38.76 | 38.35 | 38.46 | 3,601,181 | -0.06(-0.16%) |
Dec 29, 2015 | 38.18 | 38.68 | 38.00 | 38.53 | 3,293,836 | +0.41(+1.08%) |
Dec 28, 2015 | 38.50 | 38.75 | 38.07 | 38.12 | 57,512,552 | -0.49(-1.26%) |
Dec 24, 2015 | 38.70 | 38.60 | 38.60 | 38.60 | 3,369,132 | -0.16(-0.41%) |
Dec 23, 2015 | 38.85 | 39.20 | 38.57 | 38.76 | 3,879,359 | +0.66(+1.72%) |
Dec 22, 2015 | 37.65 | 38.17 | 37.31 | 38.11 | 1,819,902 | +0.54(+1.43%) |
Dec 21, 2015 | 37.36 | 37.62 | 37.22 | 37.57 | 2,189,107 | +0.41(+1.09%) |
Dec 18, 2015 | 37.94 | 38.01 | 36.98 | 37.16 | 3,146,717 | -0.90(-2.37%) |
Dec 17, 2015 | 38.28 | 38.33 | 37.80 | 38.07 | 2,266,056 | -0.13(-0.35%) |
Dec 16, 2015 | 38.02 | 38.33 | 37.75 | 38.20 | 1,308,159 | +0.46(+1.21%) |
Dec 15, 2015 | 37.76 | 37.91 | 37.51 | 37.75 | 1,956,643 | +0.24(+0.63%) |
Dec 14, 2015 | 37.58 | 37.82 | 37.29 | 37.51 | 1,676,229 | +0.06(+0.17%) |
Dec 11, 2015 | 37.69 | 37.82 | 37.40 | 37.45 | 1,404,157 | -0.49(-1.28%) |
Dec 10, 2015 | 38.38 | 38.52 | 37.90 | 37.93 | 2,257,733 | -0.45(-1.18%) |
Dec 09, 2015 | 38.78 | 39.19 | 38.25 | 38.38 | 3,099,369 | -0.42(-1.09%) |
Dec 08, 2015 | 38.71 | 38.97 | 38.44 | 38.81 | 823,769 | -0.08(-0.20%) |
Dec 07, 2015 | 38.74 | 39.02 | 38.58 | 38.88 | 828,288 | +0.15(+0.38%) |
Dec 04, 2015 | 38.19 | 38.81 | 38.15 | 38.74 | 915,380 | +0.68(+1.78%) |
Dec 03, 2015 | 38.54 | 38.68 | 37.79 | 38.06 | 1,208,832 | -0.24(-0.63%) |
Dec 02, 2015 | 38.65 | 38.91 | 38.21 | 38.30 | 1,662,604 | -0.49(-1.27%) |
Dec 01, 2015 | 38.41 | 38.84 | 38.41 | 38.79 | 1,318,852 | +0.49(+1.27%) |
Nov 30, 2015 | 38.90 | 39.12 | 38.24 | 38.30 | 1,745,994 | -0.60(-1.54%) |
Nov 27, 2015 | 38.96 | 39.15 | 38.76 | 38.90 | 502,783 | +0.08(+0.20%) |
Nov 25, 2015 | 38.64 | 38.83 | 38.83 | 38.83 | 1,661,950 | +0.14(+0.36%) |
Nov 24, 2015 | 38.27 | 38.79 | 38.21 | 38.69 | 2,071,056 | +0.15(+0.38%) |
Nov 23, 2015 | 38.36 | 38.65 | 38.23 | 38.54 | 1,141,973 | +0.25(+0.67%) |
Nov 20, 2015 | 38.42 | 38.70 | 38.21 | 38.29 | 1,262,007 | +0.04(+0.09%) |
Nov 19, 2015 | 38.03 | 38.64 | 38.03 | 38.25 | 1,680,231 | +0.36(+0.94%) |
Nov 18, 2015 | 37.33 | 37.95 | 37.26 | 37.89 | 1,577,941 | +0.62(+1.65%) |
Nov 17, 2015 | 37.32 | 37.87 | 37.18 | 37.28 | 1,645,697 | -0.04(-0.12%) |
Nov 16, 2015 | 36.86 | 37.37 | 36.79 | 37.32 | 1,158,452 | +0.46(+1.26%) |
Nov 13, 2015 | 36.84 | 37.05 | 36.67 | 36.86 | 2,101,890 | -0.03(-0.07%) |
Nov 12, 2015 | 37.11 | 37.34 | 36.85 | 36.88 | 1,413,141 | -0.38(-1.03%) |
Nov 11, 2015 | 37.17 | 37.58 | 37.13 | 37.27 | 1,670,045 | +0.09(+0.25%) |
Nov 10, 2015 | 36.37 | 37.25 | 36.21 | 37.17 | 1,977,308 | +0.86(+2.36%) |
Nov 09, 2015 | 36.57 | 36.64 | 36.03 | 36.32 | 2,313,019 | -0.25(-0.70%) |
Nov 06, 2015 | 36.94 | 37.04 | 35.98 | 36.57 | 2,774,818 | -0.35(-0.95%) |
Nov 05, 2015 | 37.39 | 37.39 | 36.88 | 36.92 | 1,690,321 | -0.38(-1.01%) |
Nov 04, 2015 | 37.58 | 37.65 | 37.14 | 37.30 | 1,383,879 | -0.11(-0.30%) |
Nov 03, 2015 | 37.90 | 38.02 | 37.38 | 37.41 | 1,538,494 | -0.57(-1.51%) |