Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 37.04 | 37.68 | 36.97 | 37.65 | 3,240,941 | +0.86(+2.34%) |
Jan 28, 2016 | 36.54 | 37.03 | 36.36 | 36.78 | 2,210,004 | +0.41(+1.14%) |
Jan 27, 2016 | 36.69 | 36.77 | 36.10 | 36.37 | 2,672,481 | -0.28(-0.78%) |
Jan 26, 2016 | 36.59 | 36.79 | 36.49 | 36.66 | 2,236,863 | +0.12(+0.33%) |
Jan 25, 2016 | 37.01 | 37.04 | 36.45 | 36.53 | 2,137,583 | -0.45(-1.21%) |
Jan 22, 2016 | 36.75 | 37.15 | 36.66 | 36.98 | 4,307,442 | +0.63(+1.73%) |
Jan 21, 2016 | 36.89 | 37.11 | 36.21 | 36.35 | 3,818,109 | -0.40(-1.08%) |
Jan 20, 2016 | 37.22 | 37.54 | 36.03 | 36.75 | 3,845,818 | -0.94(-2.49%) |
Jan 19, 2016 | 37.71 | 38.32 | 37.45 | 37.69 | 2,634,217 | +0.41(+1.11%) |
Jan 15, 2016 | 37.46 | 37.28 | 37.28 | 37.28 | 3,051,437 | -0.90(-2.35%) |
Jan 14, 2016 | 37.84 | 38.32 | 37.61 | 38.17 | 2,668,774 | +0.42(+1.12%) |
Jan 13, 2016 | 38.48 | 38.59 | 37.59 | 37.75 | 2,568,151 | -0.72(-1.88%) |
Jan 12, 2016 | 38.58 | 38.66 | 38.09 | 38.47 | 2,681,700 | +0.14(+0.36%) |
Jan 11, 2016 | 38.06 | 38.45 | 38.01 | 38.34 | 2,863,347 | +0.32(+0.84%) |
Jan 08, 2016 | 38.16 | 38.33 | 37.84 | 38.02 | 3,676,688 | -0.02(-0.05%) |
Jan 07, 2016 | 37.32 | 38.27 | 37.31 | 38.03 | 3,508,685 | +0.14(+0.36%) |
Jan 06, 2016 | 37.34 | 37.96 | 37.19 | 37.90 | 2,723,671 | +0.13(+0.34%) |
Jan 05, 2016 | 37.14 | 37.82 | 37.04 | 37.77 | 2,433,611 | +0.60(+1.62%) |
Jan 04, 2016 | 37.40 | 37.44 | 36.97 | 37.16 | 2,228,972 | -0.73(-1.93%) |
Dec 31, 2015 | 38.27 | 37.90 | 37.90 | 37.90 | 1,078,398 | -0.47(-1.23%) |
Dec 30, 2015 | 38.65 | 38.79 | 38.35 | 38.37 | 838,735 | -0.35(-0.91%) |
Dec 29, 2015 | 38.57 | 38.81 | 38.53 | 38.72 | 1,170,174 | +0.34(+0.89%) |
Dec 28, 2015 | 37.94 | 38.47 | 37.94 | 38.38 | 946,827 | +0.38(+0.99%) |
Dec 24, 2015 | 38.07 | 38.00 | 38.00 | 38.00 | 683,843 | -0.07(-0.18%) |
Dec 23, 2015 | 38.00 | 38.22 | 37.96 | 38.07 | 1,126,131 | +0.18(+0.47%) |
Dec 22, 2015 | 37.55 | 38.05 | 37.27 | 37.89 | 1,650,197 | +0.37(+0.98%) |
Dec 21, 2015 | 37.45 | 37.79 | 37.29 | 37.52 | 1,131,854 | +0.23(+0.62%) |
Dec 18, 2015 | 37.46 | 37.57 | 37.19 | 37.29 | 2,640,096 | -0.22(-0.59%) |
Dec 17, 2015 | 38.03 | 38.09 | 37.52 | 37.52 | 1,920,753 | -0.39(-1.04%) |
Dec 16, 2015 | 37.58 | 37.97 | 37.29 | 37.91 | 1,450,916 | +0.58(+1.56%) |
Dec 15, 2015 | 37.01 | 37.58 | 36.94 | 37.33 | 2,487,646 | +0.47(+1.28%) |
Dec 14, 2015 | 36.98 | 37.12 | 36.57 | 36.86 | 3,244,119 | -0.13(-0.35%) |
Dec 11, 2015 | 37.46 | 37.53 | 36.81 | 36.99 | 2,468,372 | -0.79(-2.08%) |
Dec 10, 2015 | 37.68 | 38.07 | 37.46 | 37.77 | 1,880,241 | +0.15(+0.41%) |
Dec 09, 2015 | 37.70 | 38.10 | 37.40 | 37.62 | 2,242,609 | -0.27(-0.72%) |
Dec 08, 2015 | 37.43 | 38.05 | 37.33 | 37.89 | 2,652,345 | +0.29(+0.77%) |
Dec 07, 2015 | 37.81 | 37.92 | 37.37 | 37.60 | 2,081,851 | -0.32(-0.84%) |
Dec 04, 2015 | 37.40 | 38.03 | 37.21 | 37.92 | 3,217,138 | +0.63(+1.70%) |
Dec 03, 2015 | 37.82 | 37.98 | 37.06 | 37.29 | 2,746,485 | -0.50(-1.34%) |
Dec 02, 2015 | 37.87 | 38.03 | 37.73 | 37.79 | 1,988,357 | -0.13(-0.34%) |
Dec 01, 2015 | 37.81 | 38.07 | 37.58 | 37.92 | 2,198,631 | +0.33(+0.87%) |
Nov 30, 2015 | 37.91 | 37.95 | 37.58 | 37.59 | 4,268,620 | -0.16(-0.43%) |
Nov 27, 2015 | 37.67 | 37.87 | 37.48 | 37.76 | 979,322 | +0.15(+0.39%) |
Nov 25, 2015 | 37.64 | 37.61 | 37.61 | 37.61 | 1,373,996 | +0.08(+0.21%) |
Nov 24, 2015 | 37.49 | 37.66 | 37.22 | 37.53 | 2,326,626 | -0.17(-0.45%) |
Nov 23, 2015 | 37.99 | 38.16 | 37.64 | 37.70 | 1,579,574 | -0.33(-0.86%) |
Nov 20, 2015 | 37.80 | 38.06 | 37.72 | 38.03 | 1,180,899 | +0.36(+0.95%) |
Nov 19, 2015 | 37.82 | 37.97 | 37.53 | 37.67 | 1,238,103 | -0.05(-0.14%) |
Nov 18, 2015 | 37.29 | 37.75 | 37.14 | 37.72 | 1,266,942 | +0.49(+1.31%) |
Nov 17, 2015 | 37.34 | 37.39 | 37.12 | 37.23 | 1,190,929 | -0.07(-0.18%) |
Nov 16, 2015 | 36.60 | 37.33 | 36.60 | 37.30 | 1,798,416 | +0.65(+1.77%) |
Nov 13, 2015 | 36.93 | 37.08 | 36.60 | 36.65 | 1,308,344 | -0.43(-1.15%) |
Nov 12, 2015 | 37.34 | 37.58 | 37.06 | 37.08 | 1,330,433 | -0.45(-1.19%) |
Nov 11, 2015 | 37.65 | 37.98 | 37.40 | 37.52 | 1,984,270 | +0.04(+0.11%) |
Nov 10, 2015 | 37.24 | 37.54 | 37.14 | 37.48 | 1,471,142 | +0.19(+0.50%) |
Nov 09, 2015 | 37.61 | 37.64 | 37.18 | 37.29 | 1,059,868 | -0.42(-1.11%) |
Nov 06, 2015 | 37.44 | 37.73 | 37.23 | 37.71 | 1,553,717 | +0.21(+0.57%) |
Nov 05, 2015 | 37.53 | 37.67 | 37.31 | 37.50 | 1,798,578 | +0.08(+0.21%) |
Nov 04, 2015 | 37.59 | 37.76 | 37.35 | 37.42 | 1,305,281 | -0.15(-0.41%) |
Nov 03, 2015 | 37.47 | 37.94 | 37.37 | 37.58 | 2,105,565 | -0.07(-0.18%) |