Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 29.10 | 30.39 | 28.99 | 30.29 | 6,878,152 | +1.38(+4.77%) |
Jan 28, 2016 | 29.83 | 30.38 | 28.72 | 28.91 | 9,302,067 | -0.04(-0.13%) |
Jan 27, 2016 | 28.26 | 29.76 | 27.89 | 28.95 | 8,724,311 | +0.62(+2.20%) |
Jan 26, 2016 | 28.04 | 28.72 | 27.82 | 28.33 | 6,012,646 | +0.69(+2.49%) |
Jan 25, 2016 | 28.50 | 28.77 | 27.61 | 27.64 | 6,341,357 | -1.43(-4.93%) |
Jan 22, 2016 | 29.40 | 29.75 | 28.34 | 29.07 | 7,517,671 | +0.52(+1.83%) |
Jan 21, 2016 | 27.50 | 29.05 | 27.33 | 28.55 | 5,921,817 | +0.88(+3.20%) |
Jan 20, 2016 | 26.81 | 28.14 | 26.61 | 27.67 | 8,822,903 | +0.18(+0.64%) |
Jan 19, 2016 | 28.10 | 28.14 | 26.91 | 27.49 | 6,372,109 | -0.39(-1.40%) |
Jan 15, 2016 | 27.12 | 27.88 | 27.88 | 27.88 | 8,991,177 | -0.52(-1.84%) |
Jan 14, 2016 | 27.32 | 28.55 | 26.54 | 28.40 | 8,668,655 | +1.33(+4.92%) |
Jan 13, 2016 | 28.69 | 28.87 | 27.01 | 27.07 | 9,515,250 | -1.26(-4.44%) |
Jan 12, 2016 | 28.29 | 28.49 | 27.70 | 28.33 | 7,771,852 | +0.45(+1.60%) |
Jan 11, 2016 | 27.94 | 28.07 | 27.58 | 27.88 | 7,924,393 | +0.01(+0.03%) |
Jan 08, 2016 | 28.72 | 28.79 | 27.63 | 27.87 | 8,938,662 | -0.74(-2.60%) |
Jan 07, 2016 | 28.56 | 29.31 | 28.17 | 28.62 | 7,670,002 | -0.56(-1.91%) |
Jan 06, 2016 | 30.52 | 30.52 | 28.99 | 29.18 | 6,982,578 | -2.12(-6.78%) |
Jan 05, 2016 | 31.66 | 31.86 | 30.80 | 31.30 | 5,485,052 | -0.92(-2.86%) |
Jan 04, 2016 | 31.20 | 32.22 | 31.06 | 32.22 | 7,035,884 | +1.04(+3.34%) |
Dec 31, 2015 | 31.23 | 31.18 | 31.18 | 31.18 | 4,304,434 | -0.23(-0.74%) |
Dec 30, 2015 | 31.34 | 32.08 | 31.31 | 31.41 | 3,455,978 | -0.47(-1.46%) |
Dec 29, 2015 | 32.31 | 32.33 | 31.66 | 31.87 | 4,371,579 | +0.08(+0.26%) |
Dec 28, 2015 | 31.79 | 32.13 | 31.65 | 31.79 | 4,491,929 | -0.61(-1.87%) |
Dec 24, 2015 | 32.90 | 32.40 | 32.40 | 32.40 | 2,483,232 | -0.49(-1.50%) |
Dec 23, 2015 | 32.71 | 32.97 | 32.46 | 32.89 | 5,946,991 | +0.92(+2.88%) |
Dec 22, 2015 | 31.55 | 32.13 | 31.47 | 31.97 | 3,941,086 | +0.41(+1.30%) |
Dec 21, 2015 | 31.00 | 31.70 | 30.93 | 31.56 | 6,365,763 | +0.59(+1.89%) |
Dec 18, 2015 | 31.22 | 31.45 | 30.93 | 30.97 | 10,617,194 | -0.37(-1.19%) |
Dec 17, 2015 | 31.87 | 32.04 | 30.99 | 31.34 | 5,716,948 | -0.61(-1.89%) |
Dec 16, 2015 | 32.03 | 32.62 | 31.51 | 31.95 | 5,443,453 | -0.32(-0.98%) |
Dec 15, 2015 | 31.65 | 32.83 | 31.24 | 32.27 | 7,568,434 | +1.02(+3.28%) |
Dec 14, 2015 | 31.01 | 31.35 | 30.62 | 31.24 | 7,346,663 | +0.25(+0.81%) |
Dec 11, 2015 | 31.30 | 31.37 | 30.81 | 30.99 | 6,433,292 | -0.47(-1.51%) |
Dec 10, 2015 | 31.31 | 32.02 | 31.20 | 31.47 | 4,828,317 | -0.05(-0.15%) |
Dec 09, 2015 | 31.48 | 32.85 | 31.16 | 31.51 | 7,593,079 | +0.33(+1.05%) |
Dec 08, 2015 | 31.62 | 32.08 | 31.13 | 31.19 | 8,759,179 | -1.06(-3.29%) |
Dec 07, 2015 | 33.10 | 33.11 | 32.02 | 32.25 | 9,705,835 | -1.82(-5.33%) |
Dec 04, 2015 | 33.97 | 34.94 | 33.66 | 34.06 | 10,387,093 | -0.43(-1.24%) |
Dec 03, 2015 | 34.66 | 35.11 | 34.31 | 34.49 | 7,885,026 | -0.03(-0.08%) |
Dec 02, 2015 | 34.35 | 35.29 | 34.35 | 34.52 | 6,416,679 | -0.17(-0.48%) |
Dec 01, 2015 | 34.38 | 34.98 | 34.01 | 34.69 | 5,276,269 | +0.35(+1.02%) |
Nov 30, 2015 | 34.74 | 34.94 | 34.25 | 34.34 | 5,712,233 | -0.01(-0.03%) |
Nov 27, 2015 | 34.69 | 34.94 | 34.18 | 34.35 | 1,551,598 | -0.67(-1.92%) |
Nov 25, 2015 | 35.09 | 35.02 | 35.02 | 35.02 | 3,557,311 | -0.49(-1.37%) |
Nov 24, 2015 | 34.77 | 35.66 | 34.60 | 35.50 | 3,963,293 | +1.18(+3.43%) |
Nov 23, 2015 | 34.22 | 34.72 | 33.87 | 34.33 | 3,556,170 | +0.06(+0.19%) |
Nov 20, 2015 | 34.53 | 34.84 | 33.75 | 34.26 | 3,958,630 | -0.31(-0.90%) |
Nov 19, 2015 | 34.93 | 35.36 | 34.45 | 34.58 | 2,638,737 | -0.68(-1.93%) |
Nov 18, 2015 | 34.45 | 35.31 | 34.33 | 35.26 | 3,950,666 | +1.20(+3.51%) |
Nov 17, 2015 | 34.66 | 34.66 | 33.84 | 34.06 | 2,883,020 | -0.67(-1.93%) |
Nov 16, 2015 | 34.30 | 35.08 | 34.00 | 34.73 | 3,427,333 | +0.40(+1.18%) |
Nov 13, 2015 | 34.32 | 34.72 | 33.88 | 34.33 | 2,952,275 | -0.11(-0.32%) |
Nov 12, 2015 | 33.98 | 35.23 | 33.64 | 34.44 | 4,581,656 | -0.29(-0.85%) |
Nov 11, 2015 | 35.65 | 35.79 | 34.52 | 34.73 | 4,662,537 | -0.97(-2.70%) |
Nov 10, 2015 | 35.50 | 36.11 | 35.29 | 35.70 | 2,778,026 | -0.10(-0.28%) |
Nov 09, 2015 | 36.51 | 36.84 | 35.25 | 35.80 | 4,604,683 | -0.79(-2.16%) |
Nov 06, 2015 | 35.96 | 36.84 | 35.72 | 36.59 | 3,941,976 | +0.27(+0.73%) |
Nov 05, 2015 | 36.32 | 36.89 | 35.96 | 36.32 | 4,408,520 | -0.36(-0.98%) |
Nov 04, 2015 | 36.69 | 36.99 | 36.32 | 36.68 | 5,269,582 | -0.05(-0.13%) |
Nov 03, 2015 | 35.96 | 37.00 | 35.90 | 36.73 | 6,103,007 | +1.00(+2.81%) |