Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 32.56 | 33.40 | 32.41 | 33.39 | 5,088,154 | +1.06(+3.29%) |
Jan 28, 2016 | 32.45 | 32.48 | 31.89 | 32.33 | 2,327,002 | +0.29(+0.91%) |
Jan 27, 2016 | 32.04 | 32.79 | 31.82 | 32.04 | 4,061,915 | -0.04(-0.13%) |
Jan 26, 2016 | 31.61 | 32.27 | 31.61 | 32.08 | 3,431,960 | +0.81(+2.58%) |
Jan 25, 2016 | 32.13 | 32.26 | 31.22 | 31.27 | 3,826,854 | -0.90(-2.79%) |
Jan 22, 2016 | 32.20 | 32.35 | 31.86 | 32.17 | 3,686,226 | +0.57(+1.79%) |
Jan 21, 2016 | 31.52 | 32.18 | 31.08 | 31.61 | 4,412,377 | +0.13(+0.42%) |
Jan 20, 2016 | 31.93 | 31.96 | 30.37 | 31.47 | 7,314,861 | -1.03(-3.17%) |
Jan 19, 2016 | 32.83 | 32.97 | 32.27 | 32.50 | 4,868,796 | +0.02(+0.08%) |
Jan 15, 2016 | 32.49 | 32.48 | 32.48 | 32.48 | 5,882,814 | -0.97(-2.91%) |
Jan 14, 2016 | 33.42 | 33.78 | 33.03 | 33.45 | 3,659,539 | +0.13(+0.40%) |
Jan 13, 2016 | 34.91 | 34.91 | 33.27 | 33.32 | 4,277,103 | -1.06(-3.09%) |
Jan 12, 2016 | 34.37 | 34.47 | 33.83 | 34.38 | 3,456,711 | +0.37(+1.10%) |
Jan 11, 2016 | 34.03 | 34.19 | 33.51 | 34.01 | 4,123,784 | +0.22(+0.66%) |
Jan 08, 2016 | 34.52 | 34.61 | 33.72 | 33.78 | 3,590,454 | -0.46(-1.33%) |
Jan 07, 2016 | 34.30 | 34.78 | 34.08 | 34.24 | 4,242,902 | -0.86(-2.46%) |
Jan 06, 2016 | 35.31 | 35.55 | 34.85 | 35.11 | 3,673,770 | -0.94(-2.61%) |
Jan 05, 2016 | 35.55 | 36.22 | 35.41 | 36.04 | 4,038,191 | +0.57(+1.59%) |
Jan 04, 2016 | 35.46 | 35.59 | 35.04 | 35.48 | 3,379,415 | -0.64(-1.77%) |
Dec 31, 2015 | 36.19 | 36.12 | 36.12 | 36.12 | 1,745,640 | -0.32(-0.87%) |
Dec 30, 2015 | 36.66 | 36.75 | 36.44 | 36.44 | 1,241,272 | -0.22(-0.61%) |
Dec 29, 2015 | 36.47 | 36.70 | 36.32 | 36.66 | 2,024,809 | +0.52(+1.43%) |
Dec 28, 2015 | 36.04 | 36.19 | 35.86 | 36.14 | 1,815,866 | -0.14(-0.39%) |
Dec 24, 2015 | 36.03 | 36.29 | 36.29 | 36.29 | 1,041,392 | +0.25(+0.69%) |
Dec 23, 2015 | 36.01 | 36.18 | 35.90 | 36.04 | 3,103,166 | +0.08(+0.23%) |
Dec 22, 2015 | 35.53 | 35.99 | 35.26 | 35.95 | 3,455,275 | +0.72(+2.05%) |
Dec 21, 2015 | 35.24 | 35.41 | 34.64 | 35.23 | 5,173,422 | +0.23(+0.66%) |
Dec 18, 2015 | 35.73 | 35.91 | 34.96 | 35.00 | 6,086,281 | -1.00(-2.77%) |
Dec 17, 2015 | 37.15 | 37.26 | 35.99 | 35.99 | 3,465,456 | -1.06(-2.85%) |
Dec 16, 2015 | 37.00 | 37.31 | 36.26 | 37.05 | 3,441,353 | +0.48(+1.32%) |
Dec 15, 2015 | 36.29 | 36.74 | 36.08 | 36.57 | 3,686,565 | +0.65(+1.80%) |
Dec 14, 2015 | 36.54 | 36.66 | 35.61 | 35.92 | 4,653,438 | -0.54(-1.48%) |
Dec 11, 2015 | 36.82 | 37.15 | 36.26 | 36.46 | 3,043,523 | -0.94(-2.51%) |
Dec 10, 2015 | 37.49 | 37.78 | 37.31 | 37.40 | 2,743,956 | -0.12(-0.31%) |
Dec 09, 2015 | 37.86 | 38.22 | 37.32 | 37.52 | 2,744,690 | -0.58(-1.53%) |
Dec 08, 2015 | 38.19 | 38.44 | 38.02 | 38.10 | 2,410,817 | -0.45(-1.16%) |
Dec 07, 2015 | 38.83 | 39.04 | 38.38 | 38.55 | 2,489,462 | -0.27(-0.71%) |
Dec 04, 2015 | 37.82 | 38.95 | 37.76 | 38.82 | 3,457,912 | +1.20(+3.18%) |
Dec 03, 2015 | 38.33 | 38.42 | 37.55 | 37.62 | 3,011,726 | -0.57(-1.50%) |
Dec 02, 2015 | 38.45 | 38.55 | 38.11 | 38.20 | 2,787,217 | -0.20(-0.52%) |
Dec 01, 2015 | 38.16 | 38.47 | 37.96 | 38.40 | 2,531,890 | +0.47(+1.23%) |
Nov 30, 2015 | 37.87 | 38.14 | 37.52 | 37.93 | 3,236,261 | +0.07(+0.20%) |
Nov 27, 2015 | 37.78 | 38.00 | 37.57 | 37.86 | 1,233,715 | +0.20(+0.53%) |
Nov 25, 2015 | 37.81 | 37.66 | 37.66 | 37.66 | 2,265,055 | -0.15(-0.39%) |
Nov 24, 2015 | 37.68 | 37.98 | 37.62 | 37.81 | 2,149,859 | -0.12(-0.33%) |
Nov 23, 2015 | 37.93 | 38.23 | 37.82 | 37.93 | 2,517,202 | -0.11(-0.28%) |
Nov 20, 2015 | 38.23 | 38.41 | 37.88 | 38.04 | 4,244,276 | -0.03(-0.09%) |
Nov 19, 2015 | 37.97 | 38.19 | 37.97 | 38.07 | 2,430,841 | +0.10(+0.26%) |
Nov 18, 2015 | 37.41 | 38.03 | 37.33 | 37.97 | 3,723,500 | +0.30(+0.79%) |
Nov 17, 2015 | 38.07 | 38.22 | 37.62 | 37.67 | 3,049,594 | -0.28(-0.74%) |
Nov 16, 2015 | 37.28 | 37.98 | 37.24 | 37.95 | 2,436,619 | +0.61(+1.64%) |
Nov 13, 2015 | 37.71 | 37.93 | 37.29 | 37.34 | 4,160,936 | -0.49(-1.29%) |
Nov 12, 2015 | 38.38 | 38.58 | 37.83 | 37.83 | 3,888,938 | -0.84(-2.16%) |
Nov 11, 2015 | 39.26 | 39.38 | 38.66 | 38.67 | 2,674,032 | -0.50(-1.27%) |
Nov 10, 2015 | 38.70 | 39.20 | 38.70 | 39.16 | 2,568,920 | +0.38(+0.98%) |
Nov 09, 2015 | 39.36 | 39.43 | 38.62 | 38.78 | 2,771,683 | -0.60(-1.51%) |
Nov 06, 2015 | 39.38 | 39.53 | 39.06 | 39.38 | 3,660,904 | +0.58(+1.49%) |
Nov 05, 2015 | 38.50 | 38.85 | 38.50 | 38.80 | 1,909,629 | +0.26(+0.67%) |
Nov 04, 2015 | 38.44 | 38.57 | 38.28 | 38.54 | 3,703,688 | +0.07(+0.19%) |
Nov 03, 2015 | 38.53 | 38.68 | 38.39 | 38.47 | 4,166,248 | -0.22(-0.56%) |