Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 30.57 | 31.50 | 30.04 | 31.50 | 9,296,849 | +1.18(+3.90%) |
Jan 28, 2016 | 31.01 | 31.27 | 29.77 | 30.32 | 6,382,849 | +0.27(+0.90%) |
Jan 27, 2016 | 31.33 | 31.55 | 29.80 | 30.04 | 11,187,460 | -1.28(-4.09%) |
Jan 26, 2016 | 30.96 | 31.34 | 30.43 | 31.33 | 6,663,002 | +0.60(+1.94%) |
Jan 25, 2016 | 31.79 | 32.58 | 30.65 | 30.73 | 7,743,258 | -1.55(-4.81%) |
Jan 22, 2016 | 30.67 | 33.15 | 30.53 | 32.28 | 12,696,034 | +2.43(+8.13%) |
Jan 21, 2016 | 30.17 | 30.72 | 29.49 | 29.86 | 10,097,711 | -0.67(-2.20%) |
Jan 20, 2016 | 30.28 | 31.01 | 29.36 | 30.53 | 10,127,745 | -0.53(-1.70%) |
Jan 19, 2016 | 31.96 | 32.39 | 30.49 | 31.05 | 7,515,791 | -0.17(-0.53%) |
Jan 15, 2016 | 31.55 | 31.22 | 31.22 | 31.22 | 10,449,274 | -1.69(-5.13%) |
Jan 14, 2016 | 32.08 | 33.31 | 31.00 | 32.91 | 12,041,092 | +1.04(+3.26%) |
Jan 13, 2016 | 35.21 | 35.25 | 31.54 | 31.87 | 13,137,261 | -3.10(-8.86%) |
Jan 12, 2016 | 34.83 | 35.49 | 34.01 | 34.97 | 6,543,169 | +0.50(+1.47%) |
Jan 11, 2016 | 35.00 | 35.40 | 33.38 | 34.46 | 9,961,895 | -0.35(-1.02%) |
Jan 08, 2016 | 36.44 | 36.59 | 34.78 | 34.82 | 6,667,987 | -1.36(-3.75%) |
Jan 07, 2016 | 36.06 | 36.83 | 35.64 | 36.17 | 10,034,571 | -0.55(-1.50%) |
Jan 06, 2016 | 37.16 | 37.53 | 36.13 | 36.72 | 9,722,820 | -1.42(-3.72%) |
Jan 05, 2016 | 38.74 | 39.36 | 37.72 | 38.14 | 7,277,068 | -0.48(-1.25%) |
Jan 04, 2016 | 38.95 | 39.82 | 38.18 | 38.62 | 7,293,246 | -0.45(-1.16%) |
Dec 31, 2015 | 39.19 | 39.07 | 39.07 | 39.07 | 3,406,850 | -0.35(-0.88%) |
Dec 30, 2015 | 39.14 | 40.08 | 39.08 | 39.42 | 3,658,705 | +0.11(+0.27%) |
Dec 29, 2015 | 39.45 | 39.58 | 39.04 | 39.32 | 2,557,634 | +0.42(+1.09%) |
Dec 28, 2015 | 39.26 | 39.38 | 38.52 | 38.89 | 3,085,625 | -0.78(-1.98%) |
Dec 24, 2015 | 39.53 | 39.68 | 39.68 | 39.68 | 1,820,374 | -0.05(-0.13%) |
Dec 23, 2015 | 39.21 | 39.74 | 38.84 | 39.73 | 5,914,057 | +0.84(+2.15%) |
Dec 22, 2015 | 39.04 | 39.53 | 38.65 | 38.89 | 6,127,844 | +0.15(+0.39%) |
Dec 21, 2015 | 38.12 | 38.76 | 37.86 | 38.74 | 6,984,558 | +0.79(+2.09%) |
Dec 18, 2015 | 38.70 | 38.92 | 37.89 | 37.95 | 11,056,933 | -0.73(-1.89%) |
Dec 17, 2015 | 37.63 | 39.12 | 37.59 | 38.68 | 8,933,899 | +1.22(+3.26%) |
Dec 16, 2015 | 36.93 | 37.67 | 36.79 | 37.46 | 9,210,951 | +0.41(+1.10%) |
Dec 15, 2015 | 36.90 | 37.49 | 36.44 | 37.05 | 12,259,073 | +0.88(+2.44%) |
Dec 14, 2015 | 37.15 | 37.25 | 35.86 | 36.17 | 12,566,261 | -1.23(-3.28%) |
Dec 11, 2015 | 38.81 | 39.03 | 37.26 | 37.40 | 8,842,793 | -2.06(-5.21%) |
Dec 10, 2015 | 39.38 | 40.12 | 38.92 | 39.46 | 5,620,036 | +0.28(+0.71%) |
Dec 09, 2015 | 39.60 | 39.99 | 38.27 | 39.18 | 9,481,264 | -0.57(-1.42%) |
Dec 08, 2015 | 39.81 | 40.35 | 39.59 | 39.74 | 6,621,423 | -0.72(-1.79%) |
Dec 07, 2015 | 41.37 | 41.87 | 39.62 | 40.47 | 9,619,467 | -1.46(-3.49%) |
Dec 04, 2015 | 41.33 | 42.44 | 41.00 | 41.93 | 9,718,350 | +0.90(+2.19%) |
Dec 03, 2015 | 43.90 | 44.11 | 40.94 | 41.03 | 12,587,231 | -2.69(-6.15%) |
Dec 02, 2015 | 44.55 | 45.22 | 43.36 | 43.72 | 6,748,374 | -1.00(-2.24%) |
Dec 01, 2015 | 44.34 | 44.88 | 43.74 | 44.73 | 6,183,506 | +0.70(+1.59%) |
Nov 30, 2015 | 44.21 | 44.69 | 43.76 | 44.03 | 7,329,844 | -0.12(-0.27%) |
Nov 27, 2015 | 43.32 | 44.41 | 43.27 | 44.15 | 2,279,363 | +0.39(+0.90%) |
Nov 25, 2015 | 43.38 | 43.76 | 43.76 | 43.76 | 8,737,690 | +0.65(+1.50%) |
Nov 24, 2015 | 42.47 | 43.46 | 42.27 | 43.11 | 4,365,657 | +0.59(+1.38%) |
Nov 23, 2015 | 41.29 | 42.57 | 41.14 | 42.52 | 6,804,261 | +0.36(+0.86%) |
Nov 20, 2015 | 42.19 | 42.49 | 42.01 | 42.16 | 4,741,429 | +0.09(+0.21%) |
Nov 19, 2015 | 41.83 | 42.24 | 41.52 | 42.07 | 4,722,892 | +0.10(+0.23%) |
Nov 18, 2015 | 40.91 | 42.03 | 40.70 | 41.97 | 4,504,975 | +1.07(+2.62%) |
Nov 17, 2015 | 40.44 | 41.26 | 40.23 | 40.90 | 5,674,901 | +0.37(+0.91%) |
Nov 16, 2015 | 40.33 | 40.64 | 39.65 | 40.53 | 5,644,359 | +0.31(+0.77%) |
Nov 13, 2015 | 40.93 | 41.25 | 40.13 | 40.22 | 5,361,206 | -0.77(-1.88%) |
Nov 12, 2015 | 40.51 | 41.28 | 39.81 | 40.99 | 7,763,607 | -0.10(-0.26%) |
Nov 11, 2015 | 41.28 | 41.86 | 40.80 | 41.10 | 4,108,308 | +0.06(+0.15%) |
Nov 10, 2015 | 40.70 | 41.23 | 40.33 | 41.04 | 3,530,261 | +0.34(+0.83%) |
Nov 09, 2015 | 41.92 | 42.32 | 40.64 | 40.70 | 4,253,986 | -1.24(-2.95%) |
Nov 06, 2015 | 41.55 | 41.99 | 41.26 | 41.94 | 4,061,745 | +0.24(+0.58%) |
Nov 05, 2015 | 41.36 | 41.90 | 40.87 | 41.70 | 7,849,738 | +0.64(+1.55%) |
Nov 04, 2015 | 40.94 | 41.51 | 40.58 | 41.06 | 6,096,313 | +0.13(+0.31%) |
Nov 03, 2015 | 39.63 | 41.49 | 39.51 | 40.93 | 8,055,031 | +1.28(+3.23%) |