Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 29.20 | 30.10 | 28.76 | 29.95 | 24,413,652 | +0.81(+2.79%) |
Jan 28, 2016 | 29.06 | 30.20 | 28.42 | 29.14 | 22,000,002 | +1.39(+5.00%) |
Jan 27, 2016 | 26.77 | 28.92 | 26.20 | 27.75 | 28,762,090 | +0.66(+2.43%) |
Jan 26, 2016 | 26.88 | 27.52 | 25.63 | 27.10 | 37,395,900 | +0.88(+3.36%) |
Jan 25, 2016 | 28.21 | 28.73 | 26.21 | 26.21 | 25,607,606 | -2.66(-9.21%) |
Jan 22, 2016 | 29.29 | 30.33 | 28.16 | 28.87 | 24,212,830 | +0.58(+2.06%) |
Jan 21, 2016 | 26.73 | 28.62 | 26.55 | 28.29 | 25,539,220 | +1.66(+6.22%) |
Jan 20, 2016 | 27.24 | 27.29 | 25.07 | 26.64 | 40,933,056 | -1.26(-4.53%) |
Jan 19, 2016 | 30.46 | 30.57 | 27.29 | 27.90 | 27,182,822 | -2.27(-7.52%) |
Jan 15, 2016 | 30.15 | 30.17 | 30.17 | 30.17 | 24,943,368 | -1.45(-4.58%) |
Jan 14, 2016 | 30.05 | 32.06 | 29.63 | 31.62 | 23,802,408 | +1.72(+5.77%) |
Jan 13, 2016 | 31.23 | 32.03 | 29.79 | 29.89 | 24,809,092 | -0.96(-3.11%) |
Jan 12, 2016 | 32.09 | 32.09 | 29.99 | 30.85 | 21,892,034 | -0.67(-2.12%) |
Jan 11, 2016 | 33.20 | 33.43 | 31.12 | 31.52 | 22,515,402 | -1.66(-5.01%) |
Jan 08, 2016 | 33.86 | 34.18 | 32.86 | 33.18 | 11,896,918 | -0.59(-1.75%) |
Jan 07, 2016 | 34.29 | 34.97 | 33.66 | 33.77 | 14,145,454 | -0.99(-2.84%) |
Jan 06, 2016 | 35.33 | 35.50 | 34.52 | 34.76 | 14,345,430 | -1.57(-4.32%) |
Jan 05, 2016 | 35.77 | 36.42 | 35.25 | 36.33 | 9,147,964 | +0.40(+1.11%) |
Jan 04, 2016 | 35.57 | 36.61 | 35.32 | 35.93 | 11,634,804 | +0.15(+0.41%) |
Dec 31, 2015 | 35.30 | 35.79 | 35.79 | 35.79 | 8,717,380 | +0.07(+0.19%) |
Dec 30, 2015 | 35.98 | 36.59 | 35.67 | 35.72 | 8,616,729 | -0.90(-2.45%) |
Dec 29, 2015 | 36.97 | 37.07 | 36.18 | 36.61 | 8,198,566 | +0.44(+1.23%) |
Dec 28, 2015 | 36.49 | 36.63 | 35.98 | 36.17 | 11,462,864 | -1.07(-2.88%) |
Dec 24, 2015 | 37.59 | 37.24 | 37.24 | 37.24 | 4,255,948 | -0.34(-0.90%) |
Dec 23, 2015 | 36.25 | 37.61 | 36.24 | 37.58 | 12,794,571 | +2.11(+5.94%) |
Dec 22, 2015 | 34.63 | 35.69 | 34.42 | 35.47 | 13,518,009 | +0.90(+2.62%) |
Dec 21, 2015 | 35.28 | 35.37 | 34.15 | 34.57 | 14,185,984 | -0.64(-1.81%) |
Dec 18, 2015 | 36.06 | 36.47 | 35.07 | 35.20 | 21,560,104 | -1.03(-2.86%) |
Dec 17, 2015 | 37.84 | 37.91 | 35.96 | 36.24 | 16,886,480 | -1.59(-4.19%) |
Dec 16, 2015 | 38.55 | 38.97 | 37.65 | 37.83 | 14,919,487 | -0.93(-2.39%) |
Dec 15, 2015 | 38.59 | 39.14 | 38.43 | 38.75 | 14,030,575 | +0.79(+2.08%) |
Dec 14, 2015 | 36.47 | 38.43 | 36.33 | 37.96 | 18,490,460 | +1.07(+2.91%) |
Dec 11, 2015 | 36.98 | 37.14 | 35.88 | 36.89 | 19,124,286 | -0.84(-2.21%) |
Dec 10, 2015 | 36.97 | 38.29 | 36.80 | 37.73 | 14,427,907 | +0.57(+1.55%) |
Dec 09, 2015 | 37.06 | 38.12 | 36.60 | 37.15 | 12,901,282 | +0.13(+0.35%) |
Dec 08, 2015 | 36.52 | 37.67 | 35.93 | 37.02 | 11,380,165 | -0.53(-1.41%) |
Dec 07, 2015 | 38.12 | 38.55 | 36.91 | 37.55 | 15,057,168 | -1.69(-4.30%) |
Dec 04, 2015 | 38.97 | 39.47 | 38.44 | 39.24 | 12,255,931 | -0.32(-0.81%) |
Dec 03, 2015 | 40.48 | 40.61 | 39.46 | 39.56 | 13,921,865 | -0.72(-1.79%) |
Dec 02, 2015 | 41.55 | 41.83 | 39.99 | 40.28 | 13,889,249 | -1.58(-3.77%) |
Dec 01, 2015 | 41.74 | 41.96 | 41.31 | 41.86 | 10,051,227 | +0.43(+1.04%) |
Nov 30, 2015 | 41.01 | 41.77 | 40.89 | 41.43 | 11,398,573 | +0.44(+1.07%) |
Nov 27, 2015 | 41.26 | 41.46 | 40.82 | 40.99 | 3,634,760 | -0.69(-1.65%) |
Nov 25, 2015 | 42.15 | 41.68 | 41.68 | 41.68 | 6,711,327 | -0.72(-1.70%) |
Nov 24, 2015 | 40.98 | 42.62 | 40.91 | 42.40 | 10,702,176 | +1.56(+3.83%) |
Nov 23, 2015 | 40.46 | 41.21 | 40.22 | 40.84 | 7,319,078 | +0.27(+0.66%) |
Nov 20, 2015 | 41.10 | 41.43 | 40.35 | 40.57 | 7,474,820 | -0.48(-1.18%) |
Nov 19, 2015 | 41.54 | 41.75 | 40.76 | 41.05 | 8,239,229 | -0.71(-1.69%) |
Nov 18, 2015 | 41.73 | 42.21 | 40.96 | 41.76 | 6,412,818 | +0.44(+1.08%) |
Nov 17, 2015 | 41.50 | 41.92 | 40.97 | 41.31 | 8,115,813 | -0.36(-0.86%) |
Nov 16, 2015 | 39.78 | 41.73 | 39.54 | 41.67 | 10,800,780 | +1.95(+4.90%) |
Nov 13, 2015 | 39.77 | 39.94 | 39.11 | 39.73 | 8,337,931 | -0.11(-0.27%) |
Nov 12, 2015 | 40.20 | 40.68 | 39.70 | 39.83 | 9,640,187 | -1.13(-2.75%) |
Nov 11, 2015 | 41.79 | 41.96 | 40.88 | 40.96 | 9,102,978 | -0.93(-2.21%) |
Nov 10, 2015 | 41.76 | 42.27 | 41.39 | 41.89 | 6,766,893 | +0.01(+0.02%) |
Nov 09, 2015 | 42.64 | 43.03 | 41.69 | 41.88 | 7,325,849 | -0.87(-2.03%) |
Nov 06, 2015 | 42.75 | 43.26 | 42.16 | 42.75 | 8,561,438 | -0.39(-0.91%) |
Nov 05, 2015 | 42.83 | 43.87 | 42.75 | 43.14 | 9,436,093 | -0.05(-0.11%) |
Nov 04, 2015 | 43.48 | 43.54 | 42.52 | 43.18 | 11,376,652 | -0.30(-0.69%) |
Nov 03, 2015 | 42.39 | 43.80 | 42.32 | 43.48 | 11,905,811 | +1.37(+3.26%) |