Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 31.80 | 32.61 | 31.71 | 32.56 | 1,296,402 | +0.94(+2.98%) |
Jan 28, 2016 | 31.83 | 32.76 | 31.14 | 31.61 | 1,311,901 | +0.42(+1.35%) |
Jan 27, 2016 | 31.43 | 32.06 | 31.01 | 31.19 | 1,438,411 | -0.29(-0.91%) |
Jan 26, 2016 | 30.86 | 31.59 | 30.48 | 31.48 | 1,462,455 | +1.21(+4.01%) |
Jan 25, 2016 | 31.01 | 31.17 | 30.22 | 30.26 | 1,291,142 | -0.93(-2.97%) |
Jan 22, 2016 | 30.96 | 31.63 | 30.73 | 31.19 | 2,158,159 | +1.00(+3.32%) |
Jan 21, 2016 | 29.82 | 30.62 | 29.40 | 30.19 | 2,134,635 | +0.25(+0.84%) |
Jan 20, 2016 | 29.16 | 30.10 | 28.53 | 29.93 | 3,040,019 | +0.11(+0.37%) |
Jan 19, 2016 | 30.38 | 31.35 | 29.40 | 29.83 | 1,604,901 | -0.51(-1.69%) |
Jan 15, 2016 | 30.37 | 30.34 | 30.34 | 30.34 | 2,994,556 | -0.99(-3.15%) |
Jan 14, 2016 | 31.67 | 31.81 | 30.95 | 31.33 | 2,833,261 | -0.19(-0.59%) |
Jan 13, 2016 | 32.23 | 32.68 | 31.48 | 31.51 | 1,925,726 | -0.52(-1.63%) |
Jan 12, 2016 | 32.24 | 32.33 | 31.37 | 32.03 | 1,511,060 | +0.17(+0.53%) |
Jan 11, 2016 | 32.12 | 32.21 | 31.41 | 31.86 | 1,574,648 | -0.18(-0.55%) |
Jan 08, 2016 | 32.83 | 33.26 | 32.00 | 32.04 | 1,798,538 | -1.05(-3.18%) |
Jan 07, 2016 | 33.41 | 33.47 | 32.88 | 33.09 | 2,362,517 | -0.84(-2.48%) |
Jan 06, 2016 | 33.95 | 34.32 | 33.68 | 33.94 | 2,669,688 | -0.71(-2.04%) |
Jan 05, 2016 | 35.41 | 35.45 | 34.33 | 34.64 | 1,166,208 | -0.75(-2.12%) |
Jan 04, 2016 | 34.88 | 35.41 | 34.46 | 35.39 | 1,126,073 | -0.06(-0.17%) |
Dec 31, 2015 | 35.73 | 35.45 | 35.45 | 35.45 | 677,128 | -0.40(-1.13%) |
Dec 30, 2015 | 35.84 | 36.30 | 35.70 | 35.86 | 918,344 | -0.26(-0.72%) |
Dec 29, 2015 | 35.98 | 36.27 | 35.60 | 36.12 | 1,159,943 | +0.61(+1.71%) |
Dec 28, 2015 | 35.77 | 35.95 | 35.38 | 35.51 | 826,358 | -0.62(-1.73%) |
Dec 24, 2015 | 35.78 | 36.14 | 36.14 | 36.14 | 633,568 | +0.34(+0.94%) |
Dec 23, 2015 | 34.70 | 35.99 | 34.70 | 35.80 | 1,420,324 | +1.56(+4.55%) |
Dec 22, 2015 | 34.00 | 34.51 | 33.79 | 34.24 | 1,369,399 | +0.20(+0.59%) |
Dec 21, 2015 | 34.34 | 34.68 | 33.79 | 34.04 | 1,531,000 | -0.07(-0.20%) |
Dec 18, 2015 | 34.00 | 34.39 | 33.81 | 34.11 | 2,981,954 | -0.12(-0.34%) |
Dec 17, 2015 | 35.05 | 35.15 | 34.21 | 34.22 | 1,463,715 | -0.89(-2.53%) |
Dec 16, 2015 | 34.50 | 35.15 | 34.28 | 35.11 | 1,846,027 | +0.66(+1.92%) |
Dec 15, 2015 | 35.10 | 35.10 | 34.26 | 34.45 | 1,348,498 | -0.28(-0.80%) |
Dec 14, 2015 | 34.58 | 34.75 | 34.13 | 34.73 | 1,260,373 | +0.13(+0.39%) |
Dec 11, 2015 | 34.80 | 34.94 | 34.53 | 34.59 | 1,001,757 | -0.75(-2.11%) |
Dec 10, 2015 | 35.30 | 35.67 | 35.11 | 35.34 | 905,137 | +0.03(+0.07%) |
Dec 09, 2015 | 35.15 | 35.92 | 35.01 | 35.31 | 1,198,143 | +0.03(+0.07%) |
Dec 08, 2015 | 35.79 | 36.00 | 35.15 | 35.29 | 1,949,796 | -1.28(-3.51%) |
Dec 07, 2015 | 37.29 | 37.29 | 36.44 | 36.57 | 1,327,757 | -1.13(-3.00%) |
Dec 04, 2015 | 37.68 | 37.91 | 37.29 | 37.70 | 759,301 | +0.00(+0.00%) |
Dec 03, 2015 | 38.18 | 38.30 | 37.35 | 37.70 | 861,083 | -0.37(-0.97%) |
Dec 02, 2015 | 38.86 | 38.98 | 37.90 | 38.07 | 855,357 | -0.86(-2.20%) |
Dec 01, 2015 | 38.88 | 39.41 | 38.57 | 38.93 | 860,125 | +0.14(+0.37%) |
Nov 30, 2015 | 38.72 | 39.21 | 38.59 | 38.79 | 1,272,411 | +0.06(+0.15%) |
Nov 27, 2015 | 38.84 | 38.94 | 38.55 | 38.73 | 459,189 | -0.14(-0.37%) |
Nov 25, 2015 | 39.06 | 38.87 | 38.87 | 38.87 | 921,913 | -0.24(-0.62%) |
Nov 24, 2015 | 38.27 | 39.26 | 38.15 | 39.11 | 949,495 | +0.73(+1.90%) |
Nov 23, 2015 | 38.46 | 38.83 | 38.24 | 38.38 | 684,243 | +0.02(+0.04%) |
Nov 20, 2015 | 38.59 | 38.84 | 38.27 | 38.37 | 854,905 | -0.08(-0.22%) |
Nov 19, 2015 | 38.19 | 38.49 | 38.04 | 38.45 | 799,921 | +0.17(+0.44%) |
Nov 18, 2015 | 37.90 | 38.32 | 37.63 | 38.28 | 1,268,970 | +0.78(+2.08%) |
Nov 17, 2015 | 38.23 | 38.37 | 37.29 | 37.50 | 1,384,712 | -0.65(-1.69%) |
Nov 16, 2015 | 37.54 | 38.20 | 37.48 | 38.15 | 928,370 | +0.56(+1.50%) |
Nov 13, 2015 | 37.68 | 38.22 | 37.39 | 37.59 | 1,179,410 | -0.14(-0.38%) |
Nov 12, 2015 | 38.57 | 38.82 | 37.72 | 37.73 | 1,495,067 | -1.24(-3.19%) |
Nov 11, 2015 | 39.27 | 39.48 | 38.84 | 38.97 | 660,302 | -0.24(-0.62%) |
Nov 10, 2015 | 38.71 | 39.21 | 38.53 | 39.21 | 1,035,799 | +0.27(+0.69%) |
Nov 09, 2015 | 39.64 | 39.83 | 38.62 | 38.95 | 1,401,350 | -0.83(-2.09%) |
Nov 06, 2015 | 39.62 | 40.00 | 38.95 | 39.78 | 1,521,144 | -0.13(-0.34%) |
Nov 05, 2015 | 39.94 | 40.48 | 39.50 | 39.91 | 1,386,762 | -0.28(-0.69%) |
Nov 04, 2015 | 40.28 | 40.80 | 40.10 | 40.19 | 1,696,329 | -0.11(-0.27%) |
Nov 03, 2015 | 39.16 | 40.48 | 38.79 | 40.30 | 2,200,223 | +1.12(+2.85%) |