Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 29.56 | 30.14 | 29.48 | 30.13 | 15,582,083 | +0.63(+2.14%) |
Jan 28, 2016 | 29.71 | 29.93 | 29.33 | 29.50 | 11,945,250 | +0.03(+0.10%) |
Jan 27, 2016 | 29.42 | 30.08 | 29.20 | 29.47 | 10,131,306 | +0.12(+0.41%) |
Jan 26, 2016 | 28.91 | 29.53 | 28.80 | 29.35 | 10,183,908 | +0.55(+1.91%) |
Jan 25, 2016 | 29.55 | 29.59 | 28.75 | 28.80 | 13,640,655 | -0.81(-2.74%) |
Jan 22, 2016 | 29.56 | 29.80 | 29.35 | 29.61 | 11,891,106 | +0.64(+2.21%) |
Jan 21, 2016 | 29.29 | 29.67 | 28.95 | 28.97 | 16,623,546 | -0.26(-0.90%) |
Jan 20, 2016 | 28.80 | 29.58 | 28.77 | 29.23 | 17,919,026 | -0.20(-0.66%) |
Jan 19, 2016 | 29.68 | 29.98 | 29.14 | 29.43 | 15,040,215 | +0.06(+0.20%) |
Jan 15, 2016 | 28.59 | 29.37 | 29.37 | 29.37 | 19,325,384 | -0.66(-2.20%) |
Jan 14, 2016 | 29.78 | 30.24 | 29.41 | 30.03 | 17,937,238 | +0.69(+2.36%) |
Jan 13, 2016 | 30.77 | 30.86 | 29.29 | 29.34 | 15,837,140 | -1.21(-3.96%) |
Jan 12, 2016 | 30.38 | 30.58 | 29.85 | 30.55 | 13,184,375 | +0.57(+1.91%) |
Jan 11, 2016 | 30.09 | 30.17 | 29.69 | 29.98 | 8,867,305 | +0.12(+0.40%) |
Jan 08, 2016 | 30.56 | 30.62 | 29.80 | 29.86 | 11,269,139 | -0.43(-1.42%) |
Jan 07, 2016 | 30.32 | 30.59 | 30.00 | 30.29 | 13,243,196 | -0.59(-1.90%) |
Jan 06, 2016 | 30.86 | 31.26 | 30.69 | 30.87 | 9,014,593 | -0.47(-1.51%) |
Jan 05, 2016 | 31.19 | 31.38 | 30.98 | 31.35 | 10,160,338 | +0.15(+0.48%) |
Jan 04, 2016 | 31.40 | 31.45 | 30.92 | 31.20 | 12,310,174 | -0.89(-2.79%) |
Dec 31, 2015 | 32.18 | 32.09 | 32.09 | 32.09 | 5,961,962 | -0.26(-0.79%) |
Dec 30, 2015 | 32.62 | 32.72 | 32.32 | 32.35 | 6,316,638 | -0.38(-1.17%) |
Dec 29, 2015 | 32.45 | 32.80 | 32.44 | 32.73 | 6,531,368 | +0.55(+1.69%) |
Dec 28, 2015 | 32.33 | 32.41 | 31.95 | 32.18 | 7,796,107 | -0.28(-0.85%) |
Dec 24, 2015 | 32.43 | 32.46 | 32.46 | 32.46 | 2,902,704 | -0.04(-0.14%) |
Dec 23, 2015 | 32.21 | 32.51 | 32.05 | 32.51 | 6,482,502 | +0.58(+1.83%) |
Dec 22, 2015 | 32.08 | 32.09 | 31.53 | 31.92 | 6,742,853 | +0.08(+0.26%) |
Dec 21, 2015 | 31.89 | 32.13 | 31.52 | 31.84 | 7,504,615 | +0.17(+0.54%) |
Dec 18, 2015 | 32.55 | 32.58 | 31.66 | 31.67 | 19,572,708 | -1.10(-3.35%) |
Dec 17, 2015 | 33.28 | 33.33 | 32.77 | 32.77 | 9,224,921 | -0.40(-1.19%) |
Dec 16, 2015 | 32.84 | 33.26 | 32.45 | 33.16 | 13,397,152 | +0.52(+1.58%) |
Dec 15, 2015 | 32.14 | 32.78 | 32.09 | 32.65 | 9,324,628 | +0.93(+2.92%) |
Dec 14, 2015 | 31.62 | 31.82 | 31.28 | 31.72 | 9,928,378 | +0.16(+0.50%) |
Dec 11, 2015 | 31.78 | 31.98 | 31.35 | 31.56 | 8,736,686 | -0.72(-2.22%) |
Dec 10, 2015 | 32.19 | 32.59 | 31.99 | 32.28 | 8,368,821 | +0.13(+0.40%) |
Dec 09, 2015 | 32.33 | 32.75 | 31.94 | 32.15 | 8,979,769 | -0.40(-1.24%) |
Dec 08, 2015 | 32.77 | 32.91 | 32.42 | 32.56 | 9,030,184 | -0.42(-1.27%) |
Dec 07, 2015 | 33.00 | 33.17 | 32.72 | 32.98 | 7,662,919 | -0.17(-0.52%) |
Dec 04, 2015 | 32.49 | 33.21 | 32.42 | 33.15 | 11,264,394 | +0.85(+2.64%) |
Dec 03, 2015 | 32.87 | 32.87 | 32.18 | 32.30 | 7,437,792 | -0.43(-1.30%) |
Dec 02, 2015 | 33.16 | 33.23 | 32.66 | 32.72 | 8,416,487 | -0.40(-1.22%) |
Dec 01, 2015 | 33.00 | 33.21 | 32.81 | 33.13 | 6,572,370 | +0.31(+0.96%) |
Nov 30, 2015 | 32.84 | 32.98 | 32.70 | 32.81 | 9,980,716 | -0.01(-0.02%) |
Nov 27, 2015 | 32.80 | 32.89 | 32.57 | 32.82 | 2,800,197 | +0.10(+0.30%) |
Nov 25, 2015 | 32.82 | 32.72 | 32.72 | 32.72 | 5,731,039 | -0.07(-0.21%) |
Nov 24, 2015 | 32.57 | 32.89 | 32.44 | 32.79 | 7,955,035 | +0.06(+0.18%) |
Nov 23, 2015 | 32.94 | 33.03 | 32.66 | 32.73 | 8,069,580 | -0.19(-0.59%) |
Nov 20, 2015 | 33.19 | 33.20 | 32.85 | 32.92 | 9,332,903 | -0.08(-0.25%) |
Nov 19, 2015 | 32.83 | 33.10 | 32.70 | 33.01 | 8,579,552 | +0.19(+0.59%) |
Nov 18, 2015 | 32.23 | 32.88 | 32.10 | 32.81 | 11,450,017 | +0.65(+2.02%) |
Nov 17, 2015 | 32.28 | 32.51 | 32.02 | 32.16 | 8,639,205 | -0.07(-0.21%) |
Nov 16, 2015 | 31.68 | 32.24 | 31.59 | 32.23 | 8,055,795 | +0.55(+1.72%) |
Nov 13, 2015 | 31.77 | 32.01 | 31.58 | 31.68 | 8,889,584 | -0.25(-0.80%) |
Nov 12, 2015 | 32.18 | 32.20 | 31.90 | 31.94 | 9,352,174 | -0.46(-1.41%) |
Nov 11, 2015 | 32.61 | 32.70 | 32.30 | 32.39 | 6,497,506 | -0.02(-0.07%) |
Nov 10, 2015 | 32.29 | 32.54 | 32.21 | 32.42 | 8,253,172 | +0.01(+0.05%) |
Nov 09, 2015 | 32.70 | 32.79 | 32.17 | 32.40 | 9,070,558 | -0.28(-0.87%) |
Nov 06, 2015 | 32.69 | 33.07 | 32.52 | 32.69 | 16,128,643 | +0.81(+2.56%) |
Nov 05, 2015 | 31.86 | 32.01 | 31.67 | 31.87 | 8,530,447 | +0.01(+0.02%) |
Nov 04, 2015 | 31.95 | 32.09 | 31.77 | 31.86 | 5,428,961 | -0.06(-0.19%) |
Nov 03, 2015 | 31.85 | 32.05 | 31.57 | 31.92 | 4,758,478 | +0.08(+0.26%) |