Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 29.17 | 30.28 | 29.12 | 30.28 | 7,677,536 | +1.38(+4.78%) |
Jan 28, 2016 | 29.01 | 29.17 | 27.77 | 28.90 | 6,026,833 | +1.40(+5.10%) |
Jan 27, 2016 | 26.81 | 28.65 | 26.62 | 27.49 | 8,040,440 | +0.43(+1.58%) |
Jan 26, 2016 | 27.30 | 27.62 | 26.39 | 27.07 | 10,639,424 | +0.43(+1.60%) |
Jan 25, 2016 | 27.30 | 28.93 | 26.60 | 26.64 | 8,235,069 | -1.39(-4.95%) |
Jan 22, 2016 | 27.75 | 28.51 | 26.79 | 28.03 | 9,910,326 | +1.52(+5.75%) |
Jan 21, 2016 | 24.43 | 26.75 | 24.28 | 26.51 | 10,492,460 | +1.87(+7.60%) |
Jan 20, 2016 | 23.68 | 25.16 | 22.91 | 24.63 | 12,280,503 | +0.45(+1.85%) |
Jan 19, 2016 | 24.90 | 25.03 | 23.71 | 24.18 | 11,858,072 | -0.60(-2.41%) |
Jan 15, 2016 | 24.72 | 24.78 | 24.78 | 24.78 | 14,438,455 | -1.19(-4.59%) |
Jan 14, 2016 | 25.17 | 26.40 | 24.73 | 25.97 | 9,330,221 | +1.00(+4.02%) |
Jan 13, 2016 | 25.21 | 26.11 | 24.80 | 24.97 | 12,253,894 | +0.13(+0.51%) |
Jan 12, 2016 | 24.94 | 25.03 | 23.98 | 24.84 | 12,838,181 | +0.25(+1.03%) |
Jan 11, 2016 | 25.72 | 25.85 | 24.10 | 24.59 | 11,893,855 | -1.12(-4.34%) |
Jan 08, 2016 | 25.85 | 26.37 | 24.60 | 25.71 | 14,901,678 | +0.07(+0.27%) |
Jan 07, 2016 | 26.21 | 27.09 | 25.41 | 25.64 | 10,130,712 | -1.39(-5.14%) |
Jan 06, 2016 | 29.53 | 29.54 | 26.97 | 27.03 | 10,088,141 | -3.51(-11.49%) |
Jan 05, 2016 | 30.51 | 30.88 | 29.56 | 30.53 | 7,748,945 | -0.63(-2.03%) |
Jan 04, 2016 | 31.04 | 31.62 | 30.69 | 31.16 | 6,767,393 | -0.03(-0.09%) |
Dec 31, 2015 | 31.21 | 31.19 | 31.19 | 31.19 | 4,242,260 | -0.24(-0.76%) |
Dec 30, 2015 | 31.28 | 32.01 | 31.26 | 31.43 | 5,620,841 | -0.45(-1.41%) |
Dec 29, 2015 | 32.20 | 32.50 | 31.59 | 31.88 | 4,233,104 | +0.37(+1.18%) |
Dec 28, 2015 | 31.36 | 31.77 | 31.14 | 31.51 | 5,148,574 | -0.62(-1.92%) |
Dec 24, 2015 | 32.31 | 32.12 | 32.12 | 32.12 | 2,291,927 | +0.06(+0.20%) |
Dec 23, 2015 | 30.77 | 32.13 | 30.53 | 32.06 | 6,662,259 | +2.06(+6.85%) |
Dec 22, 2015 | 30.10 | 30.54 | 29.71 | 30.01 | 8,213,153 | +0.18(+0.59%) |
Dec 21, 2015 | 29.93 | 30.21 | 29.45 | 29.83 | 6,309,488 | -0.11(-0.38%) |
Dec 18, 2015 | 30.02 | 30.72 | 29.85 | 29.94 | 8,527,146 | -0.18(-0.61%) |
Dec 17, 2015 | 31.35 | 31.69 | 29.95 | 30.13 | 11,507,486 | -1.30(-4.13%) |
Dec 16, 2015 | 31.50 | 31.87 | 31.04 | 31.42 | 7,264,959 | -0.33(-1.04%) |
Dec 15, 2015 | 30.69 | 31.82 | 30.69 | 31.75 | 7,348,671 | +1.25(+4.09%) |
Dec 14, 2015 | 29.81 | 30.99 | 29.21 | 30.50 | 7,795,483 | +0.40(+1.33%) |
Dec 11, 2015 | 31.74 | 31.92 | 29.94 | 30.10 | 8,798,286 | -2.29(-7.08%) |
Dec 10, 2015 | 31.28 | 32.64 | 31.14 | 32.40 | 6,537,633 | +0.87(+2.76%) |
Dec 09, 2015 | 31.58 | 32.26 | 31.23 | 31.53 | 6,393,017 | +0.06(+0.18%) |
Dec 08, 2015 | 30.46 | 31.79 | 30.10 | 31.47 | 7,891,706 | +0.46(+1.47%) |
Dec 07, 2015 | 31.37 | 31.63 | 30.58 | 31.02 | 10,142,222 | -1.10(-3.43%) |
Dec 04, 2015 | 31.54 | 32.29 | 30.69 | 32.12 | 6,063,320 | +0.02(+0.07%) |
Dec 03, 2015 | 33.49 | 33.74 | 31.96 | 32.10 | 7,132,872 | -1.09(-3.30%) |
Dec 02, 2015 | 34.21 | 34.57 | 32.97 | 33.19 | 5,044,533 | -1.28(-3.72%) |
Dec 01, 2015 | 34.61 | 34.88 | 34.11 | 34.47 | 3,702,914 | -0.02(-0.06%) |
Nov 30, 2015 | 34.90 | 35.06 | 34.26 | 34.50 | 4,807,992 | -0.17(-0.49%) |
Nov 27, 2015 | 34.86 | 35.20 | 34.52 | 34.66 | 1,878,232 | -0.65(-1.85%) |
Nov 25, 2015 | 35.37 | 35.32 | 35.32 | 35.32 | 3,501,190 | -0.39(-1.10%) |
Nov 24, 2015 | 34.47 | 36.08 | 34.43 | 35.71 | 6,678,178 | +1.44(+4.22%) |
Nov 23, 2015 | 34.26 | 34.77 | 33.93 | 34.26 | 4,333,350 | -0.18(-0.51%) |
Nov 20, 2015 | 34.82 | 35.07 | 34.24 | 34.44 | 3,590,640 | -0.31(-0.89%) |
Nov 19, 2015 | 34.83 | 35.07 | 34.01 | 34.75 | 4,269,194 | -0.39(-1.12%) |
Nov 18, 2015 | 35.42 | 35.85 | 34.15 | 35.14 | 5,217,199 | +0.27(+0.78%) |
Nov 17, 2015 | 35.23 | 35.64 | 34.56 | 34.87 | 4,866,522 | -0.55(-1.54%) |
Nov 16, 2015 | 34.44 | 35.42 | 33.86 | 35.41 | 5,410,433 | +1.07(+3.10%) |
Nov 13, 2015 | 34.24 | 34.97 | 33.65 | 34.35 | 6,035,371 | +0.05(+0.14%) |
Nov 12, 2015 | 33.89 | 35.11 | 33.18 | 34.30 | 8,905,827 | -0.35(-1.01%) |
Nov 11, 2015 | 35.07 | 36.33 | 34.25 | 34.65 | 11,133,056 | -2.74(-7.33%) |
Nov 10, 2015 | 37.72 | 39.50 | 36.38 | 37.39 | 15,161,667 | -0.44(-1.17%) |
Nov 09, 2015 | 37.53 | 38.59 | 36.50 | 37.83 | 21,579,494 | +4.40(+13.15%) |
Nov 06, 2015 | 34.29 | 34.60 | 32.89 | 33.44 | 7,135,774 | -1.12(-3.25%) |
Nov 05, 2015 | 33.90 | 35.73 | 33.72 | 34.56 | 7,416,783 | -0.08(-0.24%) |
Nov 04, 2015 | 35.12 | 35.53 | 34.13 | 34.64 | 8,824,527 | -0.34(-0.96%) |
Nov 03, 2015 | 33.93 | 35.21 | 33.86 | 34.98 | 8,093,365 | +1.35(+4.03%) |