Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 31.82 | 33.00 | 30.80 | 32.94 | 21,714,454 | +0.97(+3.05%) |
Jan 28, 2016 | 32.67 | 33.05 | 31.39 | 31.97 | 14,600,424 | -0.26(-0.82%) |
Jan 27, 2016 | 33.35 | 33.49 | 32.10 | 32.23 | 8,310,355 | -1.16(-3.48%) |
Jan 26, 2016 | 32.97 | 33.55 | 32.95 | 33.40 | 5,815,955 | +0.54(+1.64%) |
Jan 25, 2016 | 33.83 | 33.94 | 32.76 | 32.86 | 9,069,996 | -1.13(-3.31%) |
Jan 22, 2016 | 33.19 | 34.25 | 32.94 | 33.98 | 6,978,027 | +1.29(+3.94%) |
Jan 21, 2016 | 32.91 | 33.54 | 32.53 | 32.70 | 9,364,367 | -0.14(-0.43%) |
Jan 20, 2016 | 32.67 | 33.17 | 31.69 | 32.84 | 8,544,934 | -0.42(-1.25%) |
Jan 19, 2016 | 33.61 | 33.71 | 32.82 | 33.26 | 6,176,256 | +0.23(+0.69%) |
Jan 15, 2016 | 32.46 | 33.03 | 33.03 | 33.03 | 12,615,908 | -0.46(-1.38%) |
Jan 14, 2016 | 33.04 | 33.74 | 32.33 | 33.49 | 10,070,626 | +0.51(+1.55%) |
Jan 13, 2016 | 35.46 | 35.46 | 32.82 | 32.98 | 56,143,680 | -2.14(-6.09%) |
Jan 12, 2016 | 34.67 | 35.79 | 34.56 | 35.12 | 7,381,163 | +0.86(+2.51%) |
Jan 11, 2016 | 33.96 | 34.67 | 33.87 | 34.26 | 8,616,687 | +0.47(+1.40%) |
Jan 08, 2016 | 34.81 | 34.82 | 33.62 | 33.78 | 8,892,083 | -0.53(-1.54%) |
Jan 07, 2016 | 33.86 | 35.01 | 33.53 | 34.31 | 11,084,474 | -0.49(-1.41%) |
Jan 06, 2016 | 34.36 | 34.82 | 34.13 | 34.81 | 18,885,032 | -0.33(-0.94%) |
Jan 05, 2016 | 35.75 | 35.85 | 34.95 | 35.14 | 11,786,203 | -0.45(-1.28%) |
Jan 04, 2016 | 36.00 | 36.04 | 34.99 | 35.59 | 9,434,062 | -1.03(-2.82%) |
Dec 31, 2015 | 37.12 | 36.62 | 36.62 | 36.62 | 5,309,847 | -0.68(-1.83%) |
Dec 30, 2015 | 37.44 | 37.59 | 37.23 | 37.30 | 3,015,324 | -0.14(-0.38%) |
Dec 29, 2015 | 37.22 | 37.78 | 37.12 | 37.45 | 5,281,387 | +0.52(+1.41%) |
Dec 28, 2015 | 36.67 | 36.93 | 36.20 | 36.93 | 3,487,554 | +0.10(+0.28%) |
Dec 24, 2015 | 36.84 | 36.82 | 36.82 | 36.82 | 2,037,224 | +0.08(+0.21%) |
Dec 23, 2015 | 37.26 | 37.32 | 35.65 | 36.75 | 5,728,029 | -0.35(-0.94%) |
Dec 22, 2015 | 37.43 | 37.64 | 36.70 | 37.10 | 4,369,899 | +0.44(+1.21%) |
Dec 21, 2015 | 36.77 | 37.17 | 36.05 | 36.65 | 6,099,940 | +0.26(+0.70%) |
Dec 18, 2015 | 36.40 | 37.02 | 36.24 | 36.40 | 13,253,443 | -0.38(-1.03%) |
Dec 17, 2015 | 37.24 | 37.65 | 36.76 | 36.77 | 7,803,957 | -0.32(-0.87%) |
Dec 16, 2015 | 36.84 | 37.30 | 36.08 | 37.10 | 6,631,519 | +0.47(+1.29%) |
Dec 15, 2015 | 36.26 | 37.42 | 36.18 | 36.62 | 8,411,916 | +0.71(+1.98%) |
Dec 14, 2015 | 35.26 | 35.95 | 34.90 | 35.91 | 6,008,510 | +0.70(+1.99%) |
Dec 11, 2015 | 35.72 | 36.19 | 34.78 | 35.21 | 11,410,441 | -1.10(-3.02%) |
Dec 10, 2015 | 36.62 | 36.73 | 36.02 | 36.31 | 5,506,703 | -0.20(-0.54%) |
Dec 09, 2015 | 37.09 | 37.23 | 35.82 | 36.51 | 7,660,643 | -0.73(-1.96%) |
Dec 08, 2015 | 36.26 | 37.33 | 36.07 | 37.24 | 5,955,281 | +0.63(+1.73%) |
Dec 07, 2015 | 36.82 | 36.93 | 36.32 | 36.60 | 7,122,120 | -0.19(-0.51%) |
Dec 04, 2015 | 35.54 | 36.88 | 35.52 | 36.79 | 5,327,862 | +1.20(+3.38%) |
Dec 03, 2015 | 36.55 | 36.83 | 35.35 | 35.59 | 8,097,270 | -0.72(-1.98%) |
Dec 02, 2015 | 36.49 | 36.90 | 36.22 | 36.31 | 5,876,927 | -0.18(-0.49%) |
Dec 01, 2015 | 35.82 | 36.67 | 35.80 | 36.49 | 8,884,368 | +0.86(+2.42%) |
Nov 30, 2015 | 35.43 | 35.65 | 34.71 | 35.63 | 8,424,293 | +0.40(+1.13%) |
Nov 27, 2015 | 35.19 | 35.38 | 35.15 | 35.23 | 1,447,334 | +0.01(+0.03%) |
Nov 25, 2015 | 35.02 | 35.22 | 35.22 | 35.22 | 4,458,449 | +0.37(+1.06%) |
Nov 24, 2015 | 35.18 | 35.27 | 34.54 | 34.85 | 6,140,947 | -0.48(-1.37%) |
Nov 23, 2015 | 35.31 | 35.55 | 34.56 | 35.34 | 8,869,846 | -0.15(-0.43%) |
Nov 20, 2015 | 35.10 | 35.98 | 34.64 | 35.49 | 8,732,974 | +0.47(+1.35%) |
Nov 19, 2015 | 35.01 | 35.54 | 34.93 | 35.01 | 5,564,127 | +0.13(+0.38%) |
Nov 18, 2015 | 34.28 | 34.96 | 33.89 | 34.88 | 8,727,100 | +0.71(+2.08%) |
Nov 17, 2015 | 33.08 | 34.29 | 32.97 | 34.17 | 10,544,806 | +1.11(+3.35%) |
Nov 16, 2015 | 32.63 | 33.21 | 31.96 | 33.07 | 9,171,590 | +0.34(+1.04%) |
Nov 13, 2015 | 32.91 | 33.12 | 32.34 | 32.73 | 7,206,909 | -0.40(-1.20%) |
Nov 12, 2015 | 32.74 | 33.60 | 32.74 | 33.12 | 10,323,811 | +0.42(+1.27%) |
Nov 11, 2015 | 32.50 | 33.01 | 31.77 | 32.71 | 9,027,760 | +0.67(+2.10%) |
Nov 10, 2015 | 32.03 | 32.12 | 31.52 | 32.03 | 9,405,049 | -0.18(-0.56%) |
Nov 09, 2015 | 33.40 | 33.94 | 31.89 | 32.21 | 16,857,564 | -0.90(-2.71%) |
Nov 06, 2015 | 35.73 | 35.73 | 32.97 | 33.11 | 21,840,626 | -2.23(-6.32%) |
Nov 05, 2015 | 35.43 | 35.82 | 34.78 | 35.35 | 10,990,486 | +0.35(+1.00%) |
Nov 04, 2015 | 34.20 | 35.54 | 34.07 | 35.00 | 18,843,866 | +1.11(+3.27%) |
Nov 03, 2015 | 31.55 | 35.76 | 30.64 | 33.89 | 46,022,672 | +1.18(+3.62%) |