Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 32.96 | 33.55 | 32.87 | 33.55 | 1,660,460 | +0.95(+2.91%) |
Jan 28, 2016 | 32.50 | 32.74 | 32.23 | 32.60 | 1,636,439 | +0.20(+0.63%) |
Jan 27, 2016 | 32.53 | 32.80 | 32.22 | 32.40 | 1,996,092 | +0.09(+0.28%) |
Jan 26, 2016 | 31.86 | 32.40 | 31.83 | 32.30 | 1,675,207 | +0.39(+1.23%) |
Jan 25, 2016 | 32.15 | 32.18 | 31.88 | 31.91 | 1,822,786 | -0.11(-0.36%) |
Jan 22, 2016 | 31.82 | 32.10 | 31.71 | 32.02 | 1,900,014 | +0.80(+2.57%) |
Jan 21, 2016 | 31.08 | 31.40 | 30.70 | 31.22 | 2,307,636 | +0.33(+1.08%) |
Jan 20, 2016 | 31.03 | 31.13 | 30.29 | 30.89 | 2,404,167 | -0.69(-2.18%) |
Jan 19, 2016 | 31.57 | 31.77 | 31.40 | 31.58 | 2,545,528 | +1.20(+3.94%) |
Jan 15, 2016 | 30.39 | 30.38 | 30.38 | 30.38 | 2,244,306 | -0.78(-2.50%) |
Jan 14, 2016 | 31.01 | 31.32 | 30.83 | 31.16 | 2,430,783 | +0.18(+0.59%) |
Jan 13, 2016 | 31.64 | 31.68 | 30.95 | 30.98 | 2,055,872 | -0.42(-1.35%) |
Jan 12, 2016 | 31.17 | 31.49 | 30.86 | 31.40 | 2,726,009 | +0.58(+1.87%) |
Jan 11, 2016 | 30.93 | 30.97 | 30.49 | 30.83 | 1,797,111 | +0.17(+0.57%) |
Jan 08, 2016 | 31.11 | 31.11 | 30.61 | 30.65 | 2,055,358 | -0.30(-0.98%) |
Jan 07, 2016 | 30.99 | 31.25 | 30.85 | 30.96 | 1,730,181 | -0.49(-1.57%) |
Jan 06, 2016 | 31.33 | 31.56 | 31.25 | 31.45 | 1,923,690 | -0.45(-1.43%) |
Jan 05, 2016 | 31.79 | 32.02 | 31.66 | 31.90 | 1,685,808 | -0.08(-0.24%) |
Jan 04, 2016 | 32.00 | 32.02 | 31.48 | 31.98 | 2,047,860 | -0.70(-2.13%) |
Dec 31, 2015 | 33.03 | 32.68 | 32.68 | 32.68 | 925,461 | -0.48(-1.44%) |
Dec 30, 2015 | 33.35 | 33.38 | 33.15 | 33.15 | 1,142,537 | -0.16(-0.48%) |
Dec 29, 2015 | 33.19 | 33.37 | 33.11 | 33.31 | 1,687,480 | +0.40(+1.22%) |
Dec 28, 2015 | 32.83 | 32.96 | 32.77 | 32.91 | 856,045 | +0.04(+0.12%) |
Dec 24, 2015 | 32.85 | 32.87 | 32.87 | 32.87 | 613,895 | +0.00(+0.00%) |
Dec 23, 2015 | 32.52 | 32.87 | 32.51 | 32.87 | 1,662,926 | +0.67(+2.07%) |
Dec 22, 2015 | 32.05 | 32.24 | 31.81 | 32.21 | 1,893,090 | +0.21(+0.66%) |
Dec 21, 2015 | 32.41 | 32.42 | 31.75 | 31.99 | 1,484,519 | +0.05(+0.17%) |
Dec 18, 2015 | 32.21 | 32.25 | 31.94 | 31.94 | 2,212,300 | -0.51(-1.56%) |
Dec 17, 2015 | 32.55 | 32.69 | 32.44 | 32.45 | 1,659,241 | -0.36(-1.11%) |
Dec 16, 2015 | 32.55 | 32.89 | 32.39 | 32.81 | 1,660,735 | +0.64(+2.00%) |
Dec 15, 2015 | 32.12 | 32.35 | 32.11 | 32.17 | 2,025,591 | +0.40(+1.26%) |
Dec 14, 2015 | 31.75 | 31.88 | 31.43 | 31.77 | 3,211,781 | +0.05(+0.17%) |
Dec 11, 2015 | 31.93 | 32.04 | 31.67 | 31.71 | 2,241,881 | -0.55(-1.69%) |
Dec 10, 2015 | 32.44 | 32.49 | 32.20 | 32.26 | 2,143,430 | -0.22(-0.68%) |
Dec 09, 2015 | 32.62 | 32.87 | 32.27 | 32.48 | 2,430,680 | +0.05(+0.14%) |
Dec 08, 2015 | 32.37 | 32.54 | 32.26 | 32.43 | 1,919,799 | -0.39(-1.18%) |
Dec 07, 2015 | 32.72 | 32.87 | 32.62 | 32.82 | 1,425,020 | +0.36(+1.12%) |
Dec 04, 2015 | 31.82 | 32.49 | 31.80 | 32.46 | 1,941,180 | +0.55(+1.71%) |
Dec 03, 2015 | 32.46 | 32.46 | 31.80 | 31.91 | 2,431,176 | -0.71(-2.18%) |
Dec 02, 2015 | 32.73 | 32.91 | 32.60 | 32.62 | 1,833,580 | +0.05(+0.16%) |
Dec 01, 2015 | 32.46 | 32.57 | 32.33 | 32.57 | 1,559,949 | +0.10(+0.30%) |
Nov 30, 2015 | 32.93 | 32.97 | 32.44 | 32.47 | 1,644,056 | -0.55(-1.65%) |
Nov 27, 2015 | 33.15 | 33.23 | 32.96 | 33.02 | 1,087,993 | -0.09(-0.27%) |
Nov 25, 2015 | 33.12 | 33.11 | 33.11 | 33.11 | 2,378,117 | +0.46(+1.42%) |
Nov 24, 2015 | 32.27 | 32.71 | 32.26 | 32.65 | 2,222,537 | -0.13(-0.39%) |
Nov 23, 2015 | 32.97 | 33.07 | 32.71 | 32.77 | 1,623,859 | -0.21(-0.64%) |
Nov 20, 2015 | 32.90 | 33.15 | 32.90 | 32.99 | 3,519,871 | +0.05(+0.16%) |
Nov 19, 2015 | 32.80 | 33.00 | 32.78 | 32.93 | 2,242,634 | +0.20(+0.63%) |
Nov 18, 2015 | 32.27 | 32.75 | 32.27 | 32.73 | 3,394,659 | +0.29(+0.89%) |
Nov 17, 2015 | 32.52 | 32.65 | 32.37 | 32.44 | 3,221,379 | +0.23(+0.73%) |
Nov 16, 2015 | 31.85 | 32.21 | 31.83 | 32.21 | 1,633,830 | +0.38(+1.19%) |
Nov 13, 2015 | 31.85 | 31.94 | 31.72 | 31.83 | 1,574,865 | -0.45(-1.41%) |
Nov 12, 2015 | 32.50 | 32.60 | 32.28 | 32.28 | 1,809,009 | -0.58(-1.78%) |
Nov 11, 2015 | 32.74 | 32.99 | 32.70 | 32.87 | 2,163,662 | +0.40(+1.24%) |
Nov 10, 2015 | 32.09 | 32.50 | 32.08 | 32.46 | 1,674,656 | -0.03(-0.09%) |
Nov 09, 2015 | 32.38 | 32.55 | 32.28 | 32.49 | 1,408,740 | -0.38(-1.15%) |
Nov 06, 2015 | 32.93 | 33.05 | 32.59 | 32.87 | 1,343,080 | -0.58(-1.74%) |
Nov 05, 2015 | 33.49 | 33.56 | 33.32 | 33.46 | 1,413,944 | -0.15(-0.45%) |
Nov 04, 2015 | 33.69 | 33.73 | 33.51 | 33.61 | 971,812 | -0.17(-0.49%) |
Nov 03, 2015 | 33.49 | 33.80 | 33.43 | 33.77 | 1,245,951 | -0.02(-0.07%) |