Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 32.21 | 32.60 | 32.10 | 32.59 | 44,594,952 | +0.63(+1.96%) |
Jan 28, 2016 | 31.99 | 32.26 | 31.66 | 31.96 | 30,625,164 | -0.01(-0.04%) |
Jan 27, 2016 | 31.49 | 32.27 | 31.47 | 31.97 | 51,793,484 | +0.51(+1.62%) |
Jan 26, 2016 | 30.74 | 31.48 | 30.68 | 31.47 | 34,666,208 | +0.80(+2.59%) |
Jan 25, 2016 | 30.70 | 31.16 | 30.35 | 30.67 | 37,231,608 | -0.01(-0.02%) |
Jan 22, 2016 | 30.27 | 30.73 | 30.00 | 30.68 | 35,383,936 | +0.76(+2.55%) |
Jan 21, 2016 | 29.35 | 30.21 | 28.98 | 29.91 | 48,072,924 | +0.95(+3.26%) |
Jan 20, 2016 | 28.94 | 29.19 | 28.56 | 28.97 | 43,372,404 | -0.29(-1.00%) |
Jan 19, 2016 | 29.18 | 29.34 | 29.04 | 29.26 | 31,203,916 | +0.29(+0.99%) |
Jan 15, 2016 | 28.72 | 28.98 | 28.98 | 28.98 | 42,925,520 | -0.29(-0.98%) |
Jan 14, 2016 | 28.84 | 29.47 | 28.73 | 29.26 | 28,265,462 | +0.47(+1.63%) |
Jan 13, 2016 | 29.42 | 29.52 | 28.75 | 28.79 | 29,578,792 | -0.51(-1.74%) |
Jan 12, 2016 | 29.50 | 29.51 | 29.04 | 29.30 | 23,187,328 | -0.10(-0.36%) |
Jan 11, 2016 | 29.42 | 29.50 | 29.09 | 29.41 | 21,810,390 | +0.17(+0.58%) |
Jan 08, 2016 | 29.78 | 29.83 | 29.15 | 29.24 | 25,446,262 | -0.29(-0.97%) |
Jan 07, 2016 | 29.43 | 29.78 | 29.35 | 29.52 | 29,553,392 | -0.16(-0.55%) |
Jan 06, 2016 | 29.67 | 29.97 | 29.53 | 29.69 | 29,260,310 | -0.27(-0.90%) |
Jan 05, 2016 | 29.76 | 29.99 | 29.40 | 29.96 | 24,259,938 | +0.41(+1.37%) |
Jan 04, 2016 | 29.42 | 29.57 | 29.22 | 29.55 | 27,662,546 | -0.23(-0.76%) |
Dec 31, 2015 | 29.97 | 29.78 | 29.78 | 29.78 | 17,836,738 | -0.35(-1.18%) |
Dec 30, 2015 | 30.41 | 30.41 | 30.03 | 30.13 | 13,924,310 | -0.28(-0.93%) |
Dec 29, 2015 | 30.27 | 30.43 | 30.18 | 30.41 | 11,899,907 | +0.30(+0.98%) |
Dec 28, 2015 | 30.03 | 30.18 | 30.00 | 30.12 | 9,709,563 | +0.03(+0.09%) |
Dec 24, 2015 | 30.22 | 30.09 | 30.09 | 30.09 | 6,643,470 | -0.15(-0.51%) |
Dec 23, 2015 | 29.96 | 30.28 | 29.89 | 30.25 | 19,691,066 | +0.39(+1.32%) |
Dec 22, 2015 | 29.76 | 29.93 | 29.54 | 29.85 | 17,356,336 | +0.28(+0.96%) |
Dec 21, 2015 | 29.46 | 29.58 | 29.33 | 29.57 | 16,081,709 | +0.22(+0.75%) |
Dec 18, 2015 | 29.57 | 29.66 | 29.35 | 29.35 | 49,105,480 | -0.35(-1.17%) |
Dec 17, 2015 | 29.95 | 30.08 | 29.65 | 29.70 | 24,072,772 | -0.26(-0.88%) |
Dec 16, 2015 | 29.59 | 30.00 | 29.44 | 29.96 | 29,172,372 | +0.62(+2.11%) |
Dec 15, 2015 | 29.33 | 29.54 | 29.12 | 29.34 | 25,988,722 | +0.06(+0.22%) |
Dec 14, 2015 | 28.89 | 29.31 | 28.78 | 29.28 | 25,954,470 | +0.41(+1.41%) |
Dec 11, 2015 | 29.20 | 29.22 | 28.82 | 28.87 | 25,583,990 | -0.32(-1.10%) |
Dec 10, 2015 | 29.29 | 29.41 | 29.12 | 29.20 | 16,147,018 | -0.03(-0.09%) |
Dec 09, 2015 | 29.36 | 29.72 | 29.07 | 29.22 | 20,905,516 | -0.22(-0.74%) |
Dec 08, 2015 | 29.42 | 29.63 | 29.27 | 29.44 | 21,382,972 | -0.23(-0.78%) |
Dec 07, 2015 | 29.29 | 29.71 | 29.28 | 29.67 | 20,476,814 | +0.23(+0.77%) |
Dec 04, 2015 | 28.82 | 29.49 | 28.80 | 29.45 | 21,977,634 | +0.74(+2.58%) |
Dec 03, 2015 | 28.91 | 29.02 | 28.56 | 28.71 | 26,508,680 | -0.23(-0.80%) |
Dec 02, 2015 | 29.28 | 29.35 | 28.91 | 28.94 | 18,875,904 | -0.43(-1.45%) |
Dec 01, 2015 | 29.32 | 29.56 | 29.20 | 29.36 | 16,422,612 | +0.08(+0.29%) |
Nov 30, 2015 | 29.15 | 29.40 | 28.96 | 29.28 | 30,099,244 | +0.14(+0.49%) |
Nov 27, 2015 | 28.89 | 29.24 | 28.88 | 29.14 | 6,377,064 | +0.20(+0.69%) |
Nov 25, 2015 | 29.06 | 28.94 | 28.94 | 28.94 | 10,887,319 | -0.17(-0.60%) |
Nov 24, 2015 | 28.83 | 29.21 | 28.78 | 29.11 | 17,272,518 | +0.13(+0.44%) |
Nov 23, 2015 | 29.19 | 29.31 | 28.95 | 28.98 | 15,971,163 | -0.26(-0.88%) |
Nov 20, 2015 | 29.61 | 29.63 | 29.20 | 29.24 | 18,983,568 | -0.24(-0.81%) |
Nov 19, 2015 | 29.27 | 29.55 | 29.22 | 29.48 | 14,467,456 | +0.24(+0.84%) |
Nov 18, 2015 | 29.04 | 29.27 | 28.72 | 29.23 | 21,070,674 | +0.19(+0.67%) |
Nov 17, 2015 | 29.00 | 29.20 | 28.95 | 29.04 | 16,543,047 | +0.03(+0.09%) |
Nov 16, 2015 | 28.51 | 29.03 | 28.47 | 29.02 | 15,663,519 | +0.52(+1.83%) |
Nov 13, 2015 | 28.82 | 28.98 | 28.49 | 28.49 | 19,582,548 | -0.39(-1.34%) |
Nov 12, 2015 | 29.00 | 29.05 | 28.84 | 28.88 | 17,156,976 | -0.32(-1.08%) |
Nov 11, 2015 | 29.22 | 29.34 | 29.07 | 29.20 | 12,268,214 | +0.14(+0.49%) |
Nov 10, 2015 | 29.16 | 29.20 | 28.86 | 29.05 | 15,516,965 | -0.13(-0.44%) |
Nov 09, 2015 | 29.33 | 29.34 | 29.01 | 29.18 | 16,657,635 | -0.31(-1.05%) |
Nov 06, 2015 | 29.63 | 29.65 | 29.18 | 29.49 | 21,955,700 | -0.27(-0.91%) |
Nov 05, 2015 | 29.76 | 29.91 | 29.70 | 29.76 | 18,075,736 | +0.04(+0.13%) |
Nov 04, 2015 | 30.01 | 30.05 | 29.66 | 29.72 | 15,059,864 | -0.20(-0.67%) |
Nov 03, 2015 | 30.09 | 30.11 | 29.75 | 29.92 | 18,472,898 | -0.21(-0.71%) |