Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 36.26 | 37.07 | 36.14 | 37.07 | 5,360,305 | +1.11(+3.09%) |
Jan 28, 2016 | 36.55 | 36.55 | 35.78 | 35.96 | 3,662,184 | -0.13(-0.35%) |
Jan 27, 2016 | 36.62 | 36.85 | 35.91 | 36.09 | 3,359,541 | -0.54(-1.47%) |
Jan 26, 2016 | 36.64 | 36.85 | 36.41 | 36.62 | 2,591,189 | +0.23(+0.63%) |
Jan 25, 2016 | 36.88 | 36.96 | 36.31 | 36.39 | 2,728,687 | -0.60(-1.62%) |
Jan 22, 2016 | 36.99 | 37.49 | 36.74 | 36.99 | 5,275,758 | +0.61(+1.69%) |
Jan 21, 2016 | 36.03 | 36.70 | 35.50 | 36.38 | 5,785,454 | +0.57(+1.59%) |
Jan 20, 2016 | 35.99 | 36.26 | 35.13 | 35.81 | 5,493,402 | -0.65(-1.79%) |
Jan 19, 2016 | 36.38 | 36.57 | 36.06 | 36.46 | 5,290,979 | +0.61(+1.71%) |
Jan 15, 2016 | 35.36 | 35.85 | 35.85 | 35.85 | 4,405,376 | -0.48(-1.31%) |
Jan 14, 2016 | 35.82 | 36.60 | 35.68 | 36.32 | 3,760,798 | +0.72(+2.03%) |
Jan 13, 2016 | 36.64 | 36.65 | 35.57 | 35.60 | 5,177,965 | -0.83(-2.28%) |
Jan 12, 2016 | 36.59 | 36.59 | 35.92 | 36.43 | 6,783,286 | +0.03(+0.08%) |
Jan 11, 2016 | 36.59 | 36.78 | 36.02 | 36.40 | 6,877,773 | -0.11(-0.29%) |
Jan 08, 2016 | 37.25 | 37.44 | 36.42 | 36.51 | 7,074,989 | -0.67(-1.80%) |
Jan 07, 2016 | 37.18 | 37.89 | 36.68 | 37.18 | 9,891,886 | -1.80(-4.63%) |
Jan 06, 2016 | 39.06 | 39.28 | 38.91 | 38.98 | 3,288,178 | -0.56(-1.42%) |
Jan 05, 2016 | 39.82 | 39.93 | 39.34 | 39.54 | 3,807,840 | -0.03(-0.08%) |
Jan 04, 2016 | 39.92 | 40.00 | 39.17 | 39.57 | 3,928,868 | -1.03(-2.53%) |
Dec 31, 2015 | 41.03 | 40.60 | 40.60 | 40.60 | 2,585,620 | -0.68(-1.65%) |
Dec 30, 2015 | 41.68 | 41.84 | 41.28 | 41.28 | 1,754,025 | -0.37(-0.88%) |
Dec 29, 2015 | 41.45 | 41.87 | 41.40 | 41.65 | 2,113,302 | +0.36(+0.87%) |
Dec 28, 2015 | 41.12 | 41.34 | 40.96 | 41.29 | 1,659,171 | -0.02(-0.06%) |
Dec 24, 2015 | 41.48 | 41.31 | 41.31 | 41.31 | 1,085,939 | -0.10(-0.24%) |
Dec 23, 2015 | 40.54 | 41.51 | 40.52 | 41.41 | 2,923,476 | +0.95(+2.35%) |
Dec 22, 2015 | 40.68 | 40.68 | 39.23 | 40.46 | 5,026,286 | +0.08(+0.21%) |
Dec 21, 2015 | 40.60 | 40.68 | 40.01 | 40.38 | 4,701,875 | +0.12(+0.29%) |
Dec 18, 2015 | 40.88 | 40.88 | 40.21 | 40.26 | 7,642,992 | -0.69(-1.69%) |
Dec 17, 2015 | 41.54 | 41.68 | 40.95 | 40.95 | 2,911,499 | -0.55(-1.31%) |
Dec 16, 2015 | 41.07 | 41.58 | 40.85 | 41.50 | 2,718,212 | +0.75(+1.85%) |
Dec 15, 2015 | 40.88 | 41.01 | 40.53 | 40.75 | 3,322,562 | +0.23(+0.57%) |
Dec 14, 2015 | 40.30 | 40.68 | 40.13 | 40.52 | 2,429,339 | +0.41(+1.01%) |
Dec 11, 2015 | 41.01 | 41.01 | 39.98 | 40.11 | 3,187,873 | -0.66(-1.62%) |
Dec 10, 2015 | 40.74 | 41.05 | 40.52 | 40.77 | 2,210,976 | +0.09(+0.23%) |
Dec 09, 2015 | 40.87 | 41.32 | 40.52 | 40.68 | 2,387,393 | -0.38(-0.92%) |
Dec 08, 2015 | 40.85 | 41.17 | 40.66 | 41.05 | 2,120,841 | -0.02(-0.06%) |
Dec 07, 2015 | 41.15 | 41.31 | 40.81 | 41.08 | 1,688,208 | -0.15(-0.37%) |
Dec 04, 2015 | 40.61 | 41.28 | 40.48 | 41.23 | 3,258,618 | +0.81(+2.01%) |
Dec 03, 2015 | 41.43 | 41.44 | 40.30 | 40.42 | 4,391,733 | -0.97(-2.34%) |
Dec 02, 2015 | 41.38 | 41.75 | 41.27 | 41.38 | 3,516,635 | -0.18(-0.44%) |
Dec 01, 2015 | 41.64 | 42.05 | 41.37 | 41.57 | 2,731,572 | -0.08(-0.18%) |
Nov 30, 2015 | 41.57 | 41.76 | 41.44 | 41.64 | 2,955,802 | +0.15(+0.35%) |
Nov 27, 2015 | 41.70 | 41.79 | 41.47 | 41.50 | 1,221,448 | -0.26(-0.63%) |
Nov 25, 2015 | 41.64 | 41.76 | 41.76 | 41.76 | 1,796,307 | +0.17(+0.41%) |
Nov 24, 2015 | 41.54 | 41.71 | 41.04 | 41.59 | 2,662,869 | -0.10(-0.24%) |
Nov 23, 2015 | 41.79 | 41.85 | 41.48 | 41.69 | 2,018,684 | -0.10(-0.24%) |
Nov 20, 2015 | 41.80 | 41.87 | 41.55 | 41.79 | 3,040,122 | +0.30(+0.72%) |
Nov 19, 2015 | 41.41 | 41.61 | 41.30 | 41.49 | 2,740,724 | +0.09(+0.22%) |
Nov 18, 2015 | 40.94 | 41.42 | 40.72 | 41.40 | 2,640,761 | +0.46(+1.13%) |
Nov 17, 2015 | 40.83 | 41.04 | 40.38 | 40.94 | 2,873,245 | -0.02(-0.06%) |
Nov 16, 2015 | 40.23 | 40.98 | 40.23 | 40.96 | 2,957,841 | +0.77(+1.91%) |
Nov 13, 2015 | 40.55 | 40.76 | 40.12 | 40.19 | 3,063,726 | -0.38(-0.93%) |
Nov 12, 2015 | 40.75 | 40.97 | 40.55 | 40.57 | 2,610,770 | -0.25(-0.60%) |
Nov 11, 2015 | 40.78 | 41.14 | 40.77 | 40.81 | 2,338,899 | +0.05(+0.11%) |
Nov 10, 2015 | 40.48 | 40.79 | 40.42 | 40.77 | 2,292,780 | +0.29(+0.72%) |
Nov 09, 2015 | 40.27 | 40.55 | 39.96 | 40.48 | 2,716,745 | -0.05(-0.13%) |
Nov 06, 2015 | 40.23 | 40.66 | 40.10 | 40.53 | 3,159,120 | +0.20(+0.49%) |
Nov 05, 2015 | 39.83 | 40.48 | 39.73 | 40.33 | 3,759,462 | +0.55(+1.39%) |
Nov 04, 2015 | 39.72 | 39.92 | 39.61 | 39.78 | 2,003,076 | +0.06(+0.15%) |
Nov 03, 2015 | 39.69 | 39.89 | 39.51 | 39.72 | 2,690,393 | -0.13(-0.33%) |