Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 33.20 | 34.20 | 33.02 | 33.94 | 5,531,811 | +0.87(+2.63%) |
Jan 28, 2016 | 34.24 | 34.24 | 32.41 | 33.07 | 8,304,480 | -2.70(-7.55%) |
Jan 27, 2016 | 36.21 | 36.58 | 35.63 | 35.77 | 2,607,013 | -0.67(-1.84%) |
Jan 26, 2016 | 35.90 | 36.48 | 35.53 | 36.44 | 2,175,982 | +0.75(+2.10%) |
Jan 25, 2016 | 35.03 | 36.01 | 34.56 | 35.69 | 2,983,885 | +0.48(+1.36%) |
Jan 22, 2016 | 34.44 | 35.33 | 34.00 | 35.21 | 2,156,909 | +1.30(+3.83%) |
Jan 21, 2016 | 34.82 | 35.02 | 33.77 | 33.91 | 2,959,023 | -0.88(-2.53%) |
Jan 20, 2016 | 33.98 | 35.29 | 33.37 | 34.79 | 3,064,349 | +0.31(+0.90%) |
Jan 19, 2016 | 35.17 | 35.38 | 34.34 | 34.48 | 3,842,047 | -0.48(-1.37%) |
Jan 15, 2016 | 34.61 | 34.96 | 34.96 | 34.96 | 3,576,000 | -0.40(-1.13%) |
Jan 14, 2016 | 35.23 | 35.57 | 34.63 | 35.36 | 3,168,884 | -0.11(-0.31%) |
Jan 13, 2016 | 36.73 | 37.21 | 35.41 | 35.47 | 1,613,337 | -1.18(-3.22%) |
Jan 12, 2016 | 36.25 | 36.67 | 35.97 | 36.65 | 2,151,330 | +0.57(+1.58%) |
Jan 11, 2016 | 36.60 | 36.80 | 35.64 | 36.08 | 2,419,588 | -0.47(-1.29%) |
Jan 08, 2016 | 37.62 | 37.77 | 36.46 | 36.55 | 1,814,240 | -0.82(-2.19%) |
Jan 07, 2016 | 37.87 | 38.00 | 37.19 | 37.37 | 1,858,978 | -1.05(-2.73%) |
Jan 06, 2016 | 37.50 | 38.78 | 37.26 | 38.42 | 3,727,005 | +0.50(+1.32%) |
Jan 05, 2016 | 37.83 | 38.08 | 37.43 | 37.92 | 2,457,984 | +0.09(+0.24%) |
Jan 04, 2016 | 38.38 | 38.51 | 37.52 | 37.83 | 1,794,462 | -0.86(-2.22%) |
Dec 31, 2015 | 39.14 | 38.69 | 38.69 | 38.69 | 933,600 | -0.65(-1.65%) |
Dec 30, 2015 | 39.40 | 39.70 | 39.29 | 39.34 | 659,406 | -0.21(-0.53%) |
Dec 29, 2015 | 39.49 | 39.94 | 39.42 | 39.55 | 960,969 | +0.25(+0.64%) |
Dec 28, 2015 | 38.88 | 39.33 | 38.74 | 39.30 | 1,000,537 | +0.22(+0.56%) |
Dec 24, 2015 | 38.84 | 39.08 | 39.08 | 39.08 | 434,600 | +0.24(+0.62%) |
Dec 23, 2015 | 38.87 | 38.87 | 38.20 | 38.84 | 1,367,545 | +0.05(+0.13%) |
Dec 22, 2015 | 39.03 | 39.11 | 38.35 | 38.79 | 1,473,203 | -0.14(-0.36%) |
Dec 21, 2015 | 38.63 | 39.00 | 38.30 | 38.93 | 1,530,949 | +0.35(+0.91%) |
Dec 18, 2015 | 38.18 | 39.00 | 38.18 | 38.58 | 3,812,387 | +0.18(+0.47%) |
Dec 17, 2015 | 39.17 | 39.20 | 38.37 | 38.40 | 1,876,821 | -0.59(-1.51%) |
Dec 16, 2015 | 38.66 | 39.17 | 38.17 | 38.99 | 2,224,354 | +0.49(+1.27%) |
Dec 15, 2015 | 37.75 | 38.63 | 37.48 | 38.50 | 3,019,641 | +1.01(+2.69%) |
Dec 14, 2015 | 38.05 | 38.49 | 37.23 | 37.49 | 1,902,257 | -0.63(-1.65%) |
Dec 11, 2015 | 38.53 | 39.03 | 37.91 | 38.12 | 2,696,534 | +0.35(+0.93%) |
Dec 10, 2015 | 37.68 | 38.19 | 37.33 | 37.77 | 2,255,259 | +0.28(+0.75%) |
Dec 09, 2015 | 38.63 | 38.71 | 37.41 | 37.49 | 2,969,260 | -1.34(-3.45%) |
Dec 08, 2015 | 38.59 | 38.92 | 38.36 | 38.83 | 2,248,999 | +0.00(+0.00%) |
Dec 07, 2015 | 39.59 | 39.90 | 38.57 | 38.83 | 1,948,585 | -0.74(-1.87%) |
Dec 04, 2015 | 39.16 | 39.79 | 39.10 | 39.57 | 1,561,766 | +0.40(+1.02%) |
Dec 03, 2015 | 40.99 | 41.09 | 39.06 | 39.17 | 2,199,813 | -1.70(-4.16%) |
Dec 02, 2015 | 41.55 | 41.66 | 40.79 | 40.87 | 2,132,438 | -0.35(-0.85%) |
Dec 01, 2015 | 40.69 | 41.26 | 40.25 | 41.22 | 2,891,129 | +0.87(+2.16%) |
Nov 30, 2015 | 40.70 | 40.84 | 40.10 | 40.35 | 2,693,238 | +0.29(+0.72%) |
Nov 27, 2015 | 39.91 | 40.25 | 39.52 | 40.06 | 905,113 | +0.12(+0.30%) |
Nov 25, 2015 | 39.96 | 39.94 | 39.94 | 39.94 | 1,169,600 | -0.07(-0.17%) |
Nov 24, 2015 | 39.86 | 40.12 | 39.52 | 40.01 | 1,592,251 | +0.01(+0.02%) |
Nov 23, 2015 | 40.00 | 40.45 | 39.11 | 40.00 | 2,885,371 | -0.01(-0.02%) |
Nov 20, 2015 | 40.00 | 40.31 | 39.77 | 40.01 | 1,508,395 | +0.16(+0.40%) |
Nov 19, 2015 | 40.46 | 40.60 | 39.75 | 39.85 | 2,044,638 | -0.74(-1.82%) |
Nov 18, 2015 | 40.00 | 40.86 | 39.78 | 40.59 | 2,453,370 | +0.54(+1.35%) |
Nov 17, 2015 | 39.75 | 40.34 | 39.43 | 40.05 | 2,402,921 | +0.32(+0.81%) |
Nov 16, 2015 | 39.45 | 39.82 | 39.01 | 39.73 | 2,060,886 | +0.07(+0.18%) |
Nov 13, 2015 | 39.61 | 40.35 | 39.51 | 39.66 | 2,134,640 | -0.04(-0.10%) |
Nov 12, 2015 | 40.23 | 40.55 | 39.69 | 39.70 | 2,705,437 | -0.66(-1.64%) |
Nov 11, 2015 | 40.90 | 40.90 | 40.33 | 40.36 | 1,959,637 | -0.64(-1.56%) |
Nov 10, 2015 | 39.47 | 41.21 | 39.47 | 41.00 | 2,927,460 | +1.36(+3.43%) |
Nov 09, 2015 | 39.95 | 40.06 | 39.34 | 39.64 | 2,722,738 | -0.62(-1.54%) |
Nov 06, 2015 | 39.86 | 40.32 | 39.54 | 40.26 | 2,740,289 | +0.30(+0.75%) |
Nov 05, 2015 | 39.43 | 40.50 | 38.44 | 39.96 | 3,452,481 | +0.44(+1.11%) |
Nov 04, 2015 | 39.71 | 39.99 | 39.28 | 39.52 | 2,434,844 | -0.20(-0.50%) |
Nov 03, 2015 | 39.25 | 39.78 | 39.01 | 39.72 | 1,977,741 | +0.13(+0.33%) |