Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 36.55 | 37.36 | 36.43 | 37.36 | 5,318,058 | +1.12(+3.09%) |
Jan 28, 2016 | 36.84 | 36.84 | 36.07 | 36.24 | 3,633,321 | -0.13(-0.35%) |
Jan 27, 2016 | 36.91 | 37.15 | 36.19 | 36.37 | 3,333,062 | -0.54(-1.47%) |
Jan 26, 2016 | 36.93 | 37.14 | 36.70 | 36.91 | 2,570,766 | +0.23(+0.63%) |
Jan 25, 2016 | 37.17 | 37.26 | 36.60 | 36.68 | 2,707,181 | -0.60(-1.62%) |
Jan 22, 2016 | 37.29 | 37.78 | 37.03 | 37.29 | 5,234,176 | +0.62(+1.69%) |
Jan 21, 2016 | 36.32 | 36.99 | 35.78 | 36.67 | 5,739,855 | +0.57(+1.59%) |
Jan 20, 2016 | 36.27 | 36.54 | 35.41 | 36.09 | 5,450,105 | -0.66(-1.79%) |
Jan 19, 2016 | 36.67 | 36.86 | 36.35 | 36.75 | 5,249,277 | +0.62(+1.71%) |
Jan 15, 2016 | 35.65 | 36.13 | 36.13 | 36.13 | 4,370,655 | -0.48(-1.31%) |
Jan 14, 2016 | 36.10 | 36.89 | 35.96 | 36.61 | 3,731,157 | +0.73(+2.03%) |
Jan 13, 2016 | 36.93 | 36.94 | 35.85 | 35.89 | 5,137,154 | -0.84(-2.28%) |
Jan 12, 2016 | 36.88 | 36.88 | 36.20 | 36.72 | 6,729,823 | +0.03(+0.08%) |
Jan 11, 2016 | 36.88 | 37.08 | 36.31 | 36.69 | 6,823,565 | -0.11(-0.29%) |
Jan 08, 2016 | 37.54 | 37.73 | 36.71 | 36.80 | 7,019,227 | -0.67(-1.80%) |
Jan 07, 2016 | 37.48 | 38.19 | 36.97 | 37.47 | 9,813,922 | -1.82(-4.63%) |
Jan 06, 2016 | 39.38 | 39.60 | 39.22 | 39.29 | 3,262,262 | -0.56(-1.42%) |
Jan 05, 2016 | 40.14 | 40.25 | 39.65 | 39.85 | 3,777,828 | -0.03(-0.08%) |
Jan 04, 2016 | 40.23 | 40.32 | 39.48 | 39.89 | 3,897,902 | -1.04(-2.53%) |
Dec 31, 2015 | 41.36 | 40.92 | 40.92 | 40.92 | 2,565,241 | -0.69(-1.65%) |
Dec 30, 2015 | 42.01 | 42.17 | 41.60 | 41.61 | 1,740,201 | -0.37(-0.88%) |
Dec 29, 2015 | 41.78 | 42.20 | 41.73 | 41.98 | 2,096,646 | +0.36(+0.87%) |
Dec 28, 2015 | 41.45 | 41.67 | 41.29 | 41.62 | 1,646,094 | -0.02(-0.06%) |
Dec 24, 2015 | 41.81 | 41.64 | 41.64 | 41.64 | 1,077,380 | -0.10(-0.24%) |
Dec 23, 2015 | 40.86 | 41.84 | 40.84 | 41.74 | 2,900,435 | +0.96(+2.35%) |
Dec 22, 2015 | 41.00 | 41.01 | 39.55 | 40.78 | 4,986,671 | +0.09(+0.21%) |
Dec 21, 2015 | 40.92 | 41.01 | 40.33 | 40.70 | 4,664,816 | +0.12(+0.29%) |
Dec 18, 2015 | 41.20 | 41.20 | 40.53 | 40.58 | 7,582,753 | -0.70(-1.69%) |
Dec 17, 2015 | 41.87 | 42.01 | 41.28 | 41.28 | 2,888,552 | -0.55(-1.31%) |
Dec 16, 2015 | 41.39 | 41.91 | 41.17 | 41.83 | 2,696,788 | +0.76(+1.85%) |
Dec 15, 2015 | 41.20 | 41.34 | 40.85 | 41.07 | 3,296,375 | +0.23(+0.57%) |
Dec 14, 2015 | 40.62 | 41.01 | 40.45 | 40.84 | 2,410,192 | +0.41(+1.01%) |
Dec 11, 2015 | 41.34 | 41.34 | 40.30 | 40.43 | 3,162,748 | -0.67(-1.62%) |
Dec 10, 2015 | 41.06 | 41.38 | 40.84 | 41.09 | 2,193,550 | +0.09(+0.23%) |
Dec 09, 2015 | 41.19 | 41.65 | 40.84 | 41.00 | 2,368,576 | -0.38(-0.92%) |
Dec 08, 2015 | 41.17 | 41.50 | 40.98 | 41.38 | 2,104,126 | -0.02(-0.06%) |
Dec 07, 2015 | 41.48 | 41.63 | 41.14 | 41.40 | 1,674,903 | -0.15(-0.37%) |
Dec 04, 2015 | 40.93 | 41.60 | 40.81 | 41.56 | 3,232,935 | +0.82(+2.01%) |
Dec 03, 2015 | 41.76 | 41.77 | 40.62 | 40.74 | 4,357,119 | -0.97(-2.34%) |
Dec 02, 2015 | 41.71 | 42.08 | 41.60 | 41.71 | 3,488,918 | -0.19(-0.44%) |
Dec 01, 2015 | 41.97 | 42.39 | 41.70 | 41.90 | 2,710,042 | -0.08(-0.18%) |
Nov 30, 2015 | 41.90 | 42.09 | 41.77 | 41.97 | 2,932,506 | +0.15(+0.35%) |
Nov 27, 2015 | 42.03 | 42.12 | 41.80 | 41.83 | 1,211,821 | -0.26(-0.62%) |
Nov 25, 2015 | 41.97 | 42.09 | 42.09 | 42.09 | 1,782,150 | +0.17(+0.41%) |
Nov 24, 2015 | 41.87 | 42.04 | 41.37 | 41.92 | 2,641,882 | -0.10(-0.24%) |
Nov 23, 2015 | 42.12 | 42.18 | 41.81 | 42.02 | 2,002,773 | -0.10(-0.24%) |
Nov 20, 2015 | 42.13 | 42.20 | 41.88 | 42.12 | 3,016,161 | +0.30(+0.72%) |
Nov 19, 2015 | 41.74 | 41.94 | 41.63 | 41.82 | 2,719,123 | +0.09(+0.22%) |
Nov 18, 2015 | 41.26 | 41.75 | 41.05 | 41.73 | 2,619,947 | +0.46(+1.13%) |
Nov 17, 2015 | 41.15 | 41.36 | 40.70 | 41.26 | 2,850,600 | -0.02(-0.06%) |
Nov 16, 2015 | 40.55 | 41.31 | 40.55 | 41.29 | 2,934,528 | +0.77(+1.91%) |
Nov 13, 2015 | 40.88 | 41.09 | 40.44 | 40.51 | 3,039,579 | -0.38(-0.93%) |
Nov 12, 2015 | 41.07 | 41.30 | 40.88 | 40.89 | 2,590,193 | -0.25(-0.60%) |
Nov 11, 2015 | 41.10 | 41.46 | 41.09 | 41.14 | 2,320,465 | +0.05(+0.11%) |
Nov 10, 2015 | 40.80 | 41.12 | 40.74 | 41.09 | 2,274,709 | +0.29(+0.72%) |
Nov 09, 2015 | 40.59 | 40.88 | 40.28 | 40.80 | 2,695,333 | -0.05(-0.13%) |
Nov 06, 2015 | 40.55 | 40.98 | 40.42 | 40.85 | 3,134,221 | +0.20(+0.49%) |
Nov 05, 2015 | 40.15 | 40.80 | 40.05 | 40.65 | 3,729,832 | +0.56(+1.39%) |
Nov 04, 2015 | 40.04 | 40.23 | 39.92 | 40.09 | 1,987,289 | +0.06(+0.15%) |
Nov 03, 2015 | 40.00 | 40.21 | 39.82 | 40.03 | 2,669,188 | -0.13(-0.33%) |