Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 31.24 | 32.24 | 31.00 | 32.19 | 4,063,554 | +1.20(+3.86%) |
Jan 28, 2016 | 31.91 | 32.12 | 30.98 | 30.99 | 4,066,418 | -0.71(-2.24%) |
Jan 27, 2016 | 31.81 | 32.09 | 31.49 | 31.70 | 890,686 | -0.24(-0.75%) |
Jan 26, 2016 | 31.75 | 32.14 | 31.64 | 31.94 | 972,812 | +0.40(+1.27%) |
Jan 25, 2016 | 32.14 | 32.15 | 31.52 | 31.54 | 897,056 | -0.66(-2.05%) |
Jan 22, 2016 | 31.91 | 32.26 | 31.84 | 32.20 | 882,332 | +0.77(+2.45%) |
Jan 21, 2016 | 31.56 | 31.79 | 31.36 | 31.43 | 1,071,677 | -0.05(-0.16%) |
Jan 20, 2016 | 31.34 | 31.82 | 30.76 | 31.48 | 1,456,444 | -0.32(-1.02%) |
Jan 19, 2016 | 32.49 | 32.58 | 31.67 | 31.81 | 1,195,212 | -0.36(-1.12%) |
Jan 15, 2016 | 31.61 | 32.17 | 32.17 | 32.17 | 2,620,349 | -0.08(-0.24%) |
Jan 14, 2016 | 31.71 | 32.57 | 31.46 | 32.24 | 2,438,320 | +0.60(+1.89%) |
Jan 13, 2016 | 32.64 | 32.73 | 31.63 | 31.64 | 2,011,857 | -0.75(-2.32%) |
Jan 12, 2016 | 32.39 | 32.45 | 32.01 | 32.40 | 1,399,561 | +0.19(+0.58%) |
Jan 11, 2016 | 32.80 | 32.85 | 31.92 | 32.21 | 1,928,744 | -0.55(-1.67%) |
Jan 08, 2016 | 33.19 | 33.41 | 32.71 | 32.76 | 962,483 | -0.35(-1.06%) |
Jan 07, 2016 | 33.20 | 33.32 | 32.80 | 33.11 | 1,479,692 | -0.70(-2.07%) |
Jan 06, 2016 | 34.11 | 34.14 | 33.66 | 33.81 | 1,140,102 | -0.67(-1.94%) |
Jan 05, 2016 | 34.38 | 34.59 | 34.21 | 34.47 | 1,306,314 | +0.09(+0.27%) |
Jan 04, 2016 | 34.55 | 34.62 | 34.09 | 34.38 | 1,360,776 | -0.63(-1.81%) |
Dec 31, 2015 | 35.24 | 35.01 | 35.01 | 35.01 | 1,000,433 | -0.38(-1.06%) |
Dec 30, 2015 | 35.58 | 35.71 | 35.30 | 35.39 | 812,450 | -0.16(-0.46%) |
Dec 29, 2015 | 35.54 | 35.74 | 35.38 | 35.55 | 1,007,485 | +0.21(+0.61%) |
Dec 28, 2015 | 35.05 | 35.34 | 34.88 | 35.34 | 1,077,518 | +0.15(+0.41%) |
Dec 24, 2015 | 35.12 | 35.19 | 35.19 | 35.19 | 454,731 | +0.11(+0.32%) |
Dec 23, 2015 | 34.77 | 35.08 | 34.45 | 35.08 | 1,549,002 | +0.44(+1.26%) |
Dec 22, 2015 | 34.56 | 34.66 | 34.04 | 34.65 | 1,782,626 | +0.17(+0.50%) |
Dec 21, 2015 | 34.44 | 34.63 | 33.72 | 34.47 | 2,714,003 | +0.20(+0.57%) |
Dec 18, 2015 | 35.26 | 35.39 | 34.28 | 34.28 | 4,756,815 | -1.01(-2.86%) |
Dec 17, 2015 | 36.32 | 36.51 | 35.11 | 35.29 | 2,937,743 | -1.09(-2.99%) |
Dec 16, 2015 | 37.29 | 37.29 | 35.96 | 36.37 | 2,984,343 | -0.88(-2.36%) |
Dec 15, 2015 | 36.87 | 37.39 | 36.87 | 37.25 | 1,125,115 | +0.66(+1.80%) |
Dec 14, 2015 | 37.16 | 37.49 | 36.30 | 36.60 | 1,930,665 | -0.53(-1.43%) |
Dec 11, 2015 | 36.73 | 37.38 | 36.69 | 37.13 | 1,701,929 | -0.03(-0.09%) |
Dec 10, 2015 | 36.92 | 37.27 | 36.68 | 37.16 | 1,509,295 | +0.21(+0.58%) |
Dec 09, 2015 | 36.86 | 37.31 | 36.72 | 36.95 | 1,388,249 | -0.11(-0.30%) |
Dec 08, 2015 | 37.36 | 37.43 | 36.98 | 37.06 | 1,085,083 | -0.59(-1.57%) |
Dec 07, 2015 | 37.50 | 37.66 | 37.32 | 37.65 | 991,929 | +0.09(+0.23%) |
Dec 04, 2015 | 36.83 | 37.57 | 36.75 | 37.56 | 1,035,650 | +0.82(+2.23%) |
Dec 03, 2015 | 37.21 | 37.31 | 36.57 | 36.74 | 1,209,696 | -0.43(-1.15%) |
Dec 02, 2015 | 37.29 | 37.36 | 37.11 | 37.17 | 1,200,625 | -0.03(-0.07%) |
Dec 01, 2015 | 37.30 | 37.49 | 37.02 | 37.19 | 1,269,376 | +0.09(+0.25%) |
Nov 30, 2015 | 37.43 | 37.60 | 37.10 | 37.10 | 1,752,748 | -0.21(-0.57%) |
Nov 27, 2015 | 37.31 | 37.47 | 37.11 | 37.31 | 355,939 | +0.04(+0.11%) |
Nov 25, 2015 | 37.49 | 37.27 | 37.27 | 37.27 | 624,517 | -0.15(-0.41%) |
Nov 24, 2015 | 37.24 | 37.63 | 37.19 | 37.42 | 1,046,538 | +0.02(+0.05%) |
Nov 23, 2015 | 37.58 | 37.77 | 37.34 | 37.41 | 1,040,936 | -0.07(-0.18%) |
Nov 20, 2015 | 37.31 | 37.63 | 37.31 | 37.47 | 955,473 | +0.27(+0.73%) |
Nov 19, 2015 | 37.09 | 37.28 | 36.91 | 37.20 | 801,864 | +0.05(+0.14%) |
Nov 18, 2015 | 36.70 | 37.18 | 36.63 | 37.15 | 946,120 | +0.49(+1.34%) |
Nov 17, 2015 | 36.98 | 37.05 | 36.61 | 36.66 | 1,137,095 | -0.26(-0.71%) |
Nov 16, 2015 | 36.34 | 36.92 | 36.29 | 36.92 | 924,494 | +0.47(+1.30%) |
Nov 13, 2015 | 36.65 | 36.72 | 36.34 | 36.45 | 770,410 | -0.25(-0.67%) |
Nov 12, 2015 | 37.28 | 37.40 | 36.69 | 36.69 | 725,815 | -0.81(-2.17%) |
Nov 11, 2015 | 37.40 | 37.68 | 37.28 | 37.51 | 1,319,801 | +0.18(+0.48%) |
Nov 10, 2015 | 36.97 | 37.36 | 36.87 | 37.33 | 1,179,337 | +0.31(+0.85%) |
Nov 09, 2015 | 37.31 | 37.31 | 36.74 | 37.02 | 727,186 | -0.35(-0.93%) |
Nov 06, 2015 | 37.53 | 37.58 | 37.17 | 37.36 | 1,001,569 | -0.03(-0.07%) |
Nov 05, 2015 | 37.30 | 37.45 | 37.13 | 37.39 | 997,550 | +0.07(+0.18%) |
Nov 04, 2015 | 37.29 | 37.47 | 37.16 | 37.32 | 1,462,870 | +0.08(+0.20%) |
Nov 03, 2015 | 36.96 | 37.45 | 36.91 | 37.24 | 1,842,212 | +0.20(+0.55%) |