Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 31.81 | 32.78 | 31.61 | 32.69 | 4,023,879 | +1.16(+3.67%) |
Jan 28, 2016 | 32.19 | 32.26 | 31.01 | 31.54 | 4,543,079 | -0.47(-1.48%) |
Jan 27, 2016 | 31.95 | 32.67 | 31.84 | 32.01 | 4,470,327 | +0.08(+0.25%) |
Jan 26, 2016 | 31.25 | 32.19 | 31.11 | 31.93 | 3,233,913 | +0.81(+2.60%) |
Jan 25, 2016 | 31.67 | 31.79 | 31.04 | 31.12 | 2,957,544 | -0.53(-1.66%) |
Jan 22, 2016 | 30.99 | 31.69 | 30.99 | 31.65 | 3,466,842 | +0.77(+2.49%) |
Jan 21, 2016 | 30.06 | 31.20 | 29.87 | 30.88 | 4,271,688 | +0.88(+2.94%) |
Jan 20, 2016 | 29.86 | 30.19 | 29.04 | 30.00 | 6,076,455 | -0.48(-1.57%) |
Jan 19, 2016 | 31.98 | 31.98 | 30.20 | 30.48 | 6,943,279 | -1.16(-3.68%) |
Jan 15, 2016 | 31.65 | 31.64 | 31.64 | 31.64 | 5,649,365 | -0.69(-2.13%) |
Jan 14, 2016 | 32.91 | 33.22 | 32.01 | 32.33 | 6,793,056 | -0.51(-1.56%) |
Jan 13, 2016 | 32.52 | 33.32 | 32.13 | 32.84 | 5,903,194 | -0.16(-0.50%) |
Jan 12, 2016 | 33.11 | 33.93 | 32.49 | 33.01 | 6,912,849 | +0.10(+0.30%) |
Jan 11, 2016 | 32.39 | 33.35 | 31.81 | 32.91 | 14,784,089 | +1.45(+4.59%) |
Jan 08, 2016 | 33.40 | 33.71 | 31.25 | 31.46 | 9,881,806 | -1.96(-5.86%) |
Jan 07, 2016 | 32.46 | 34.21 | 32.36 | 33.42 | 11,703,142 | +0.53(+1.62%) |
Jan 06, 2016 | 32.21 | 32.97 | 32.14 | 32.89 | 7,349,862 | +0.18(+0.54%) |
Jan 05, 2016 | 32.69 | 33.01 | 32.43 | 32.71 | 7,931,317 | +0.15(+0.46%) |
Jan 04, 2016 | 30.83 | 32.56 | 30.46 | 32.56 | 7,923,892 | +1.26(+4.03%) |
Dec 31, 2015 | 31.65 | 31.30 | 31.30 | 31.30 | 2,852,074 | -0.50(-1.57%) |
Dec 30, 2015 | 31.98 | 32.42 | 31.68 | 31.80 | 3,981,981 | -0.28(-0.86%) |
Dec 29, 2015 | 31.31 | 32.55 | 31.30 | 32.07 | 5,145,920 | +1.03(+3.32%) |
Dec 28, 2015 | 30.77 | 31.13 | 30.62 | 31.04 | 3,529,724 | +0.07(+0.23%) |
Dec 24, 2015 | 31.08 | 30.97 | 30.97 | 30.97 | 1,598,452 | -0.18(-0.57%) |
Dec 23, 2015 | 31.04 | 31.50 | 30.87 | 31.15 | 2,895,788 | +0.22(+0.70%) |
Dec 22, 2015 | 30.18 | 31.12 | 30.00 | 30.93 | 4,398,764 | +0.89(+2.98%) |
Dec 21, 2015 | 29.58 | 30.09 | 29.12 | 30.04 | 6,916,849 | +0.85(+2.93%) |
Dec 18, 2015 | 29.08 | 29.49 | 28.95 | 29.18 | 11,547,633 | -0.03(-0.09%) |
Dec 17, 2015 | 30.29 | 30.35 | 28.95 | 29.21 | 6,310,684 | -1.00(-3.31%) |
Dec 16, 2015 | 30.50 | 30.99 | 29.78 | 30.21 | 6,464,858 | -0.16(-0.52%) |
Dec 15, 2015 | 30.80 | 31.31 | 30.29 | 30.37 | 6,875,899 | -0.36(-1.18%) |
Dec 14, 2015 | 30.50 | 31.40 | 30.44 | 30.73 | 6,545,089 | +0.34(+1.12%) |
Dec 11, 2015 | 31.35 | 31.55 | 30.29 | 30.39 | 7,028,289 | -1.27(-4.03%) |
Dec 10, 2015 | 31.18 | 31.98 | 31.09 | 31.66 | 6,958,926 | +0.69(+2.23%) |
Dec 09, 2015 | 30.79 | 31.54 | 30.62 | 30.97 | 3,876,754 | -0.05(-0.15%) |
Dec 08, 2015 | 30.82 | 31.44 | 30.73 | 31.02 | 4,457,151 | -0.16(-0.53%) |
Dec 07, 2015 | 31.12 | 31.39 | 30.66 | 31.18 | 6,244,369 | -0.12(-0.38%) |
Dec 04, 2015 | 30.71 | 31.33 | 30.55 | 31.30 | 6,573,100 | +0.45(+1.46%) |
Dec 03, 2015 | 30.35 | 30.87 | 29.89 | 30.85 | 8,848,201 | +0.63(+2.09%) |
Dec 02, 2015 | 30.87 | 31.07 | 30.06 | 30.22 | 4,806,201 | -0.52(-1.69%) |
Dec 01, 2015 | 30.77 | 31.19 | 30.56 | 30.74 | 5,586,992 | +0.06(+0.19%) |
Nov 30, 2015 | 31.39 | 31.53 | 30.32 | 30.68 | 7,351,700 | -0.61(-1.96%) |
Nov 27, 2015 | 31.78 | 31.90 | 31.03 | 31.29 | 2,021,285 | -0.28(-0.89%) |
Nov 25, 2015 | 31.55 | 31.57 | 31.57 | 31.57 | 4,129,740 | -0.02(-0.06%) |
Nov 24, 2015 | 30.82 | 31.94 | 30.80 | 31.59 | 5,012,570 | +0.58(+1.87%) |
Nov 23, 2015 | 30.80 | 31.23 | 30.73 | 31.01 | 5,406,906 | +0.39(+1.28%) |
Nov 20, 2015 | 29.68 | 30.65 | 29.67 | 30.62 | 7,789,489 | +1.21(+4.12%) |
Nov 19, 2015 | 29.55 | 29.80 | 29.29 | 29.41 | 4,252,381 | +0.02(+0.07%) |
Nov 18, 2015 | 28.83 | 29.50 | 28.46 | 29.39 | 6,921,870 | +0.72(+2.50%) |
Nov 17, 2015 | 28.84 | 29.41 | 28.29 | 28.68 | 6,810,844 | +0.07(+0.25%) |
Nov 16, 2015 | 27.79 | 28.64 | 27.71 | 28.60 | 6,365,821 | +0.71(+2.54%) |
Nov 13, 2015 | 29.08 | 29.08 | 27.25 | 27.89 | 15,334,586 | -1.91(-6.42%) |
Nov 12, 2015 | 29.57 | 30.75 | 29.29 | 29.81 | 29,475,088 | +1.71(+6.09%) |
Nov 11, 2015 | 28.64 | 28.67 | 27.47 | 28.10 | 15,094,339 | -1.59(-5.35%) |
Nov 10, 2015 | 28.40 | 29.78 | 28.32 | 29.68 | 10,483,712 | +1.05(+3.68%) |
Nov 09, 2015 | 29.95 | 30.08 | 28.42 | 28.63 | 9,400,325 | -1.69(-5.56%) |
Nov 06, 2015 | 30.30 | 30.73 | 30.08 | 30.32 | 6,276,709 | -0.06(-0.19%) |
Nov 05, 2015 | 30.15 | 30.44 | 29.85 | 30.38 | 4,492,417 | +0.29(+0.97%) |
Nov 04, 2015 | 30.88 | 30.98 | 29.83 | 30.08 | 3,980,654 | -0.76(-2.45%) |
Nov 03, 2015 | 30.41 | 31.35 | 30.41 | 30.84 | 5,030,045 | +0.43(+1.41%) |