Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 34.08 | 34.98 | 34.08 | 34.92 | 1,249,187 | +1.04(+3.06%) |
Jan 28, 2016 | 34.35 | 34.67 | 33.75 | 33.89 | 1,213,186 | -0.32(-0.93%) |
Jan 27, 2016 | 34.78 | 34.91 | 33.94 | 34.20 | 691,779 | -0.69(-1.98%) |
Jan 26, 2016 | 34.71 | 35.20 | 34.40 | 34.90 | 892,148 | +0.43(+1.24%) |
Jan 25, 2016 | 34.85 | 35.11 | 34.45 | 34.47 | 992,672 | -0.36(-1.04%) |
Jan 22, 2016 | 34.66 | 35.15 | 34.38 | 34.83 | 1,425,065 | +0.65(+1.91%) |
Jan 21, 2016 | 33.90 | 34.78 | 32.81 | 34.18 | 1,284,763 | +0.53(+1.57%) |
Jan 20, 2016 | 33.28 | 34.19 | 32.48 | 33.65 | 1,559,796 | -0.17(-0.51%) |
Jan 19, 2016 | 34.03 | 34.85 | 33.40 | 33.82 | 1,345,615 | +0.14(+0.40%) |
Jan 15, 2016 | 33.43 | 33.69 | 33.69 | 33.69 | 2,208,626 | -0.66(-1.93%) |
Jan 14, 2016 | 34.37 | 34.77 | 33.61 | 34.35 | 1,997,441 | -0.12(-0.34%) |
Jan 13, 2016 | 36.53 | 36.53 | 34.34 | 34.47 | 1,820,005 | -1.99(-5.46%) |
Jan 12, 2016 | 36.62 | 36.65 | 36.01 | 36.46 | 1,093,899 | +0.27(+0.75%) |
Jan 11, 2016 | 36.10 | 36.57 | 35.90 | 36.19 | 1,654,484 | +0.17(+0.48%) |
Jan 08, 2016 | 36.41 | 36.46 | 35.85 | 36.01 | 1,313,850 | -0.04(-0.10%) |
Jan 07, 2016 | 36.75 | 36.87 | 35.85 | 36.05 | 1,523,860 | -1.42(-3.78%) |
Jan 06, 2016 | 36.65 | 37.49 | 36.51 | 37.47 | 1,048,183 | +0.29(+0.78%) |
Jan 05, 2016 | 37.31 | 37.53 | 37.03 | 37.17 | 894,177 | -0.02(-0.05%) |
Jan 04, 2016 | 37.61 | 37.62 | 36.78 | 37.19 | 979,883 | -0.99(-2.59%) |
Dec 31, 2015 | 39.11 | 38.18 | 38.18 | 38.18 | 790,855 | -1.09(-2.78%) |
Dec 30, 2015 | 39.17 | 39.50 | 39.01 | 39.27 | 441,076 | -0.09(-0.23%) |
Dec 29, 2015 | 38.76 | 39.42 | 38.71 | 39.36 | 687,678 | +0.79(+2.05%) |
Dec 28, 2015 | 38.76 | 39.25 | 38.22 | 38.57 | 555,852 | -0.45(-1.14%) |
Dec 24, 2015 | 38.72 | 39.02 | 39.02 | 39.02 | 267,985 | +0.17(+0.44%) |
Dec 23, 2015 | 38.92 | 38.98 | 38.46 | 38.85 | 600,883 | -0.03(-0.07%) |
Dec 22, 2015 | 38.46 | 38.99 | 37.82 | 38.87 | 699,026 | +0.42(+1.09%) |
Dec 21, 2015 | 38.91 | 39.05 | 38.00 | 38.46 | 869,370 | -0.06(-0.17%) |
Dec 18, 2015 | 38.88 | 39.54 | 38.20 | 38.52 | 2,573,564 | -0.25(-0.66%) |
Dec 17, 2015 | 39.96 | 39.96 | 38.58 | 38.77 | 987,303 | -1.00(-2.51%) |
Dec 16, 2015 | 39.54 | 40.00 | 39.49 | 39.77 | 1,132,144 | +0.60(+1.53%) |
Dec 15, 2015 | 38.89 | 39.59 | 38.76 | 39.17 | 1,218,874 | +0.41(+1.05%) |
Dec 14, 2015 | 38.76 | 39.24 | 38.46 | 38.76 | 939,952 | -0.13(-0.33%) |
Dec 11, 2015 | 39.47 | 39.69 | 38.86 | 38.89 | 864,281 | -0.94(-2.36%) |
Dec 10, 2015 | 39.47 | 40.15 | 39.47 | 39.83 | 942,280 | +0.31(+0.79%) |
Dec 09, 2015 | 40.01 | 40.55 | 39.37 | 39.52 | 1,583,452 | -0.72(-1.78%) |
Dec 08, 2015 | 39.55 | 40.30 | 39.55 | 40.24 | 1,106,619 | +0.18(+0.45%) |
Dec 07, 2015 | 40.26 | 40.59 | 39.78 | 40.05 | 1,076,270 | -0.47(-1.17%) |
Dec 04, 2015 | 39.45 | 40.55 | 39.45 | 40.53 | 2,194,809 | +1.04(+2.65%) |
Dec 03, 2015 | 39.78 | 40.24 | 39.23 | 39.48 | 1,251,241 | -0.14(-0.34%) |
Dec 02, 2015 | 39.99 | 40.24 | 39.52 | 39.62 | 1,378,401 | -0.50(-1.25%) |
Dec 01, 2015 | 39.91 | 40.18 | 39.68 | 40.12 | 1,942,235 | +0.91(+2.32%) |
Nov 30, 2015 | 40.22 | 40.29 | 39.20 | 39.21 | 8,222,080 | -0.89(-2.22%) |
Nov 27, 2015 | 40.32 | 40.37 | 39.98 | 40.10 | 775,102 | -0.06(-0.16%) |
Nov 25, 2015 | 40.10 | 40.16 | 40.16 | 40.16 | 1,975,211 | +0.06(+0.16%) |
Nov 24, 2015 | 39.55 | 40.27 | 39.42 | 40.10 | 4,822,426 | -0.64(-1.58%) |
Nov 23, 2015 | 41.02 | 41.27 | 40.47 | 40.74 | 1,719,724 | -0.12(-0.29%) |
Nov 20, 2015 | 41.16 | 41.44 | 40.73 | 40.86 | 1,071,118 | -0.09(-0.22%) |
Nov 19, 2015 | 40.06 | 41.04 | 40.00 | 40.96 | 1,287,223 | +0.95(+2.38%) |
Nov 18, 2015 | 40.33 | 40.67 | 39.60 | 40.00 | 1,814,901 | +0.05(+0.14%) |
Nov 17, 2015 | 39.02 | 40.02 | 38.78 | 39.95 | 1,554,244 | +1.28(+3.30%) |
Nov 16, 2015 | 37.97 | 38.74 | 37.97 | 38.67 | 1,551,304 | +0.66(+1.74%) |
Nov 13, 2015 | 38.47 | 38.68 | 37.96 | 38.01 | 1,607,987 | -0.60(-1.55%) |
Nov 12, 2015 | 38.92 | 39.19 | 38.55 | 38.61 | 1,117,084 | -0.35(-0.91%) |
Nov 11, 2015 | 39.35 | 39.61 | 38.55 | 38.96 | 1,497,309 | +0.05(+0.14%) |
Nov 10, 2015 | 38.81 | 39.04 | 38.24 | 38.91 | 2,122,250 | +0.16(+0.42%) |
Nov 09, 2015 | 39.52 | 39.80 | 38.64 | 38.74 | 1,952,624 | -0.78(-1.97%) |
Nov 06, 2015 | 42.05 | 42.51 | 39.47 | 39.52 | 3,975,516 | -2.39(-5.71%) |
Nov 05, 2015 | 41.82 | 42.03 | 41.44 | 41.92 | 1,140,842 | +0.30(+0.72%) |
Nov 04, 2015 | 39.91 | 42.12 | 39.56 | 41.62 | 2,246,025 | +1.33(+3.31%) |
Nov 03, 2015 | 40.42 | 40.59 | 40.07 | 40.28 | 1,887,028 | -0.16(-0.40%) |