Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 28.16 | 29.98 | 28.14 | 29.92 | 11,100,809 | +2.01(+7.21%) |
Jan 28, 2016 | 27.97 | 28.27 | 27.24 | 27.91 | 8,478,766 | +0.04(+0.13%) |
Jan 27, 2016 | 28.88 | 29.26 | 27.80 | 27.87 | 11,301,639 | -2.16(-7.19%) |
Jan 26, 2016 | 29.31 | 30.11 | 29.26 | 30.03 | 6,208,384 | +0.92(+3.15%) |
Jan 25, 2016 | 29.75 | 29.85 | 29.10 | 29.11 | 6,745,954 | -0.86(-2.88%) |
Jan 22, 2016 | 29.80 | 30.26 | 29.61 | 29.98 | 5,269,693 | +0.75(+2.57%) |
Jan 21, 2016 | 29.64 | 30.05 | 29.12 | 29.23 | 5,290,998 | -0.38(-1.27%) |
Jan 20, 2016 | 29.05 | 29.96 | 28.57 | 29.60 | 11,193,071 | -0.22(-0.74%) |
Jan 19, 2016 | 29.98 | 30.03 | 29.40 | 29.82 | 9,060,636 | +0.31(+1.04%) |
Jan 15, 2016 | 29.82 | 29.52 | 29.52 | 29.52 | 7,901,576 | -1.33(-4.30%) |
Jan 14, 2016 | 30.76 | 31.27 | 30.14 | 30.84 | 6,864,820 | +0.34(+1.11%) |
Jan 13, 2016 | 32.09 | 32.19 | 30.45 | 30.50 | 4,279,784 | -1.36(-4.28%) |
Jan 12, 2016 | 31.82 | 31.94 | 31.22 | 31.87 | 4,867,088 | +0.49(+1.56%) |
Jan 11, 2016 | 31.67 | 31.92 | 30.85 | 31.38 | 5,591,284 | -0.11(-0.36%) |
Jan 08, 2016 | 32.62 | 32.67 | 31.43 | 31.49 | 3,612,454 | -0.84(-2.61%) |
Jan 07, 2016 | 33.31 | 33.36 | 32.22 | 32.33 | 5,949,570 | -1.53(-4.52%) |
Jan 06, 2016 | 34.36 | 34.40 | 33.74 | 33.86 | 4,398,894 | -1.17(-3.33%) |
Jan 05, 2016 | 34.88 | 35.25 | 34.76 | 35.03 | 2,810,393 | +0.05(+0.15%) |
Jan 04, 2016 | 34.78 | 35.00 | 34.44 | 34.98 | 4,788,709 | -0.65(-1.84%) |
Dec 31, 2015 | 35.48 | 35.63 | 35.63 | 35.63 | 2,856,606 | -0.11(-0.32%) |
Dec 30, 2015 | 36.12 | 36.26 | 35.74 | 35.74 | 2,078,563 | -0.40(-1.10%) |
Dec 29, 2015 | 36.13 | 36.50 | 36.02 | 36.14 | 2,778,400 | +0.26(+0.71%) |
Dec 28, 2015 | 35.80 | 35.96 | 35.49 | 35.88 | 2,558,102 | +0.02(+0.04%) |
Dec 24, 2015 | 35.88 | 35.87 | 35.87 | 35.87 | 1,283,898 | -0.01(-0.03%) |
Dec 23, 2015 | 35.63 | 35.91 | 35.56 | 35.88 | 3,418,277 | +0.41(+1.14%) |
Dec 22, 2015 | 35.45 | 35.55 | 34.91 | 35.47 | 4,112,147 | +0.34(+0.96%) |
Dec 21, 2015 | 34.92 | 35.16 | 34.74 | 35.14 | 4,123,536 | +0.56(+1.61%) |
Dec 18, 2015 | 35.16 | 35.16 | 34.57 | 34.58 | 7,188,864 | -0.89(-2.51%) |
Dec 17, 2015 | 36.59 | 36.65 | 35.21 | 35.47 | 7,028,827 | -1.18(-3.22%) |
Dec 16, 2015 | 36.38 | 36.91 | 35.74 | 36.65 | 8,391,762 | +0.64(+1.78%) |
Dec 15, 2015 | 35.49 | 36.10 | 35.49 | 36.01 | 8,634,394 | +0.90(+2.56%) |
Dec 14, 2015 | 35.57 | 35.85 | 34.50 | 35.12 | 6,711,577 | -0.21(-0.59%) |
Dec 11, 2015 | 36.26 | 36.40 | 35.26 | 35.32 | 5,604,014 | -1.57(-4.24%) |
Dec 10, 2015 | 36.77 | 37.32 | 36.73 | 36.89 | 5,221,590 | +0.12(+0.32%) |
Dec 09, 2015 | 37.63 | 37.80 | 36.71 | 36.77 | 8,603,247 | -1.14(-3.00%) |
Dec 08, 2015 | 37.98 | 38.59 | 37.82 | 37.91 | 5,418,817 | -0.83(-2.15%) |
Dec 07, 2015 | 39.23 | 39.23 | 38.51 | 38.74 | 3,021,888 | -0.63(-1.59%) |
Dec 04, 2015 | 38.36 | 39.41 | 38.17 | 39.37 | 4,020,015 | +1.26(+3.29%) |
Dec 03, 2015 | 38.72 | 38.97 | 38.02 | 38.11 | 4,509,138 | -0.54(-1.41%) |
Dec 02, 2015 | 38.81 | 38.95 | 38.42 | 38.66 | 4,621,795 | -0.04(-0.10%) |
Dec 01, 2015 | 38.97 | 39.14 | 38.45 | 38.69 | 3,515,179 | -0.08(-0.21%) |
Nov 30, 2015 | 38.90 | 39.05 | 38.73 | 38.77 | 3,786,804 | -0.12(-0.30%) |
Nov 27, 2015 | 38.84 | 38.93 | 38.52 | 38.89 | 1,495,302 | -0.01(-0.03%) |
Nov 25, 2015 | 38.77 | 38.90 | 38.90 | 38.90 | 2,918,768 | +0.26(+0.66%) |
Nov 24, 2015 | 38.40 | 38.81 | 38.22 | 38.65 | 3,023,593 | -0.15(-0.39%) |
Nov 23, 2015 | 38.88 | 39.10 | 38.69 | 38.80 | 3,341,636 | -0.09(-0.22%) |
Nov 20, 2015 | 39.07 | 39.27 | 38.79 | 38.88 | 2,986,495 | +0.09(+0.22%) |
Nov 19, 2015 | 38.88 | 39.07 | 38.65 | 38.80 | 2,671,340 | -0.14(-0.36%) |
Nov 18, 2015 | 38.01 | 38.98 | 37.93 | 38.93 | 4,114,379 | +1.02(+2.68%) |
Nov 17, 2015 | 37.80 | 38.27 | 37.56 | 37.92 | 3,484,040 | +0.21(+0.55%) |
Nov 16, 2015 | 36.86 | 37.71 | 36.86 | 37.71 | 3,890,525 | +0.34(+0.90%) |
Nov 13, 2015 | 37.57 | 37.89 | 37.31 | 37.37 | 3,717,553 | -0.35(-0.93%) |
Nov 12, 2015 | 38.04 | 38.21 | 37.73 | 37.73 | 5,470,089 | -0.55(-1.44%) |
Nov 11, 2015 | 38.33 | 38.61 | 38.16 | 38.28 | 5,514,352 | +0.12(+0.31%) |
Nov 10, 2015 | 38.51 | 38.80 | 37.98 | 38.16 | 5,204,659 | -0.53(-1.37%) |
Nov 09, 2015 | 39.44 | 39.47 | 38.56 | 38.69 | 6,160,107 | -0.64(-1.63%) |
Nov 06, 2015 | 39.88 | 40.28 | 38.92 | 39.33 | 7,977,251 | +0.62(+1.60%) |
Nov 05, 2015 | 38.11 | 38.93 | 38.11 | 38.71 | 6,087,086 | +0.64(+1.67%) |
Nov 04, 2015 | 38.02 | 38.27 | 37.78 | 38.07 | 3,662,220 | +0.01(+0.03%) |
Nov 03, 2015 | 37.37 | 38.37 | 37.30 | 38.06 | 5,720,364 | +0.50(+1.32%) |