Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 32.05 | 32.92 | 31.10 | 32.63 | 6,706,497 | +0.88(+2.78%) |
Jan 28, 2016 | 30.58 | 33.58 | 29.66 | 31.75 | 13,435,001 | +1.17(+3.81%) |
Jan 27, 2016 | 31.41 | 31.91 | 30.33 | 30.58 | 10,543,324 | -0.86(-2.75%) |
Jan 26, 2016 | 32.28 | 32.32 | 31.11 | 31.44 | 8,787,295 | -1.26(-3.84%) |
Jan 25, 2016 | 33.34 | 33.79 | 32.55 | 32.70 | 3,824,695 | -0.52(-1.57%) |
Jan 22, 2016 | 33.71 | 33.85 | 32.72 | 33.22 | 3,818,879 | +0.05(+0.15%) |
Jan 21, 2016 | 32.66 | 33.74 | 32.33 | 33.17 | 3,860,830 | +0.62(+1.90%) |
Jan 20, 2016 | 32.62 | 32.99 | 31.71 | 32.55 | 4,322,957 | -0.61(-1.84%) |
Jan 19, 2016 | 33.39 | 33.47 | 32.64 | 33.16 | 2,954,515 | +0.18(+0.54%) |
Jan 15, 2016 | 33.24 | 32.99 | 32.99 | 32.99 | 6,397,486 | -1.25(-3.65%) |
Jan 14, 2016 | 34.05 | 34.43 | 33.36 | 34.23 | 3,040,551 | +0.14(+0.41%) |
Jan 13, 2016 | 34.67 | 35.11 | 34.02 | 34.09 | 6,078,455 | -0.45(-1.30%) |
Jan 12, 2016 | 35.40 | 35.60 | 34.14 | 34.54 | 4,462,793 | -0.45(-1.28%) |
Jan 11, 2016 | 35.42 | 35.77 | 34.17 | 34.99 | 4,795,667 | -0.69(-1.94%) |
Jan 08, 2016 | 35.43 | 35.95 | 35.16 | 35.69 | 5,811,514 | +0.51(+1.44%) |
Jan 07, 2016 | 34.86 | 35.80 | 34.67 | 35.18 | 4,825,560 | -0.22(-0.62%) |
Jan 06, 2016 | 36.40 | 36.62 | 34.98 | 35.40 | 6,334,931 | -1.54(-4.17%) |
Jan 05, 2016 | 37.31 | 37.83 | 36.68 | 36.94 | 2,932,902 | -0.19(-0.51%) |
Jan 04, 2016 | 36.45 | 37.15 | 36.05 | 37.13 | 3,317,513 | +0.11(+0.29%) |
Dec 31, 2015 | 37.13 | 37.02 | 37.02 | 37.02 | 2,155,053 | -0.14(-0.37%) |
Dec 30, 2015 | 37.48 | 37.62 | 37.15 | 37.16 | 1,622,321 | -0.38(-1.00%) |
Dec 29, 2015 | 37.60 | 37.68 | 37.20 | 37.54 | 1,667,203 | +0.20(+0.55%) |
Dec 28, 2015 | 37.55 | 37.68 | 36.75 | 37.33 | 2,045,226 | -0.31(-0.82%) |
Dec 24, 2015 | 37.97 | 37.64 | 37.64 | 37.64 | 726,034 | -0.33(-0.86%) |
Dec 23, 2015 | 37.32 | 38.34 | 37.32 | 37.97 | 2,139,316 | +0.87(+2.35%) |
Dec 22, 2015 | 37.08 | 37.23 | 36.70 | 37.10 | 1,700,013 | +0.21(+0.58%) |
Dec 21, 2015 | 37.15 | 37.19 | 36.70 | 36.88 | 1,633,099 | +0.08(+0.22%) |
Dec 18, 2015 | 36.90 | 37.32 | 36.74 | 36.80 | 6,880,371 | -0.24(-0.66%) |
Dec 17, 2015 | 38.06 | 38.09 | 36.78 | 37.05 | 4,384,145 | -1.15(-3.01%) |
Dec 16, 2015 | 37.60 | 38.30 | 37.59 | 38.20 | 2,782,378 | +0.72(+1.92%) |
Dec 15, 2015 | 37.50 | 37.99 | 37.46 | 37.48 | 2,024,018 | +0.34(+0.92%) |
Dec 14, 2015 | 37.30 | 37.59 | 36.82 | 37.14 | 2,398,987 | -0.08(-0.22%) |
Dec 11, 2015 | 37.32 | 37.50 | 36.94 | 37.22 | 2,934,852 | -0.56(-1.49%) |
Dec 10, 2015 | 37.72 | 37.87 | 37.47 | 37.78 | 2,179,874 | +0.15(+0.39%) |
Dec 09, 2015 | 38.27 | 39.04 | 37.49 | 37.63 | 2,391,549 | -0.60(-1.56%) |
Dec 08, 2015 | 38.00 | 38.46 | 38.00 | 38.23 | 2,045,798 | -0.23(-0.59%) |
Dec 07, 2015 | 38.29 | 38.78 | 38.09 | 38.46 | 2,927,839 | -0.16(-0.42%) |
Dec 04, 2015 | 38.10 | 38.85 | 37.91 | 38.62 | 4,491,891 | +0.53(+1.40%) |
Dec 03, 2015 | 38.75 | 38.77 | 37.88 | 38.08 | 5,248,280 | -0.53(-1.36%) |
Dec 02, 2015 | 39.62 | 39.70 | 38.49 | 38.61 | 2,871,707 | -1.03(-2.60%) |
Dec 01, 2015 | 39.70 | 40.13 | 39.38 | 39.64 | 2,413,916 | +0.00(+0.00%) |
Nov 30, 2015 | 39.52 | 39.69 | 39.18 | 39.64 | 3,201,291 | +0.15(+0.39%) |
Nov 27, 2015 | 40.23 | 40.32 | 39.33 | 39.49 | 1,622,558 | -0.81(-2.01%) |
Nov 25, 2015 | 40.16 | 40.30 | 40.30 | 40.30 | 2,832,144 | +0.15(+0.38%) |
Nov 24, 2015 | 39.88 | 40.33 | 39.45 | 40.14 | 3,113,928 | -0.15(-0.36%) |
Nov 23, 2015 | 40.35 | 40.64 | 39.88 | 40.29 | 3,942,729 | -0.46(-1.13%) |
Nov 20, 2015 | 40.58 | 41.02 | 40.30 | 40.75 | 5,405,296 | +0.39(+0.96%) |
Nov 19, 2015 | 40.22 | 40.58 | 39.62 | 40.36 | 2,915,721 | +0.03(+0.08%) |
Nov 18, 2015 | 39.26 | 40.35 | 39.25 | 40.33 | 3,037,670 | +1.15(+2.94%) |
Nov 17, 2015 | 39.06 | 39.45 | 38.86 | 39.18 | 2,938,593 | +0.18(+0.46%) |
Nov 16, 2015 | 38.48 | 39.06 | 38.17 | 39.00 | 3,351,831 | +0.48(+1.24%) |
Nov 13, 2015 | 39.06 | 39.15 | 38.34 | 38.52 | 3,123,013 | -0.64(-1.63%) |
Nov 12, 2015 | 39.62 | 39.80 | 39.05 | 39.16 | 2,666,550 | -0.79(-1.99%) |
Nov 11, 2015 | 40.29 | 40.64 | 39.88 | 39.96 | 2,166,709 | -0.25(-0.62%) |
Nov 10, 2015 | 39.54 | 40.22 | 39.54 | 40.21 | 2,262,071 | +0.48(+1.20%) |
Nov 09, 2015 | 39.85 | 39.98 | 39.49 | 39.73 | 2,468,758 | -0.11(-0.26%) |
Nov 06, 2015 | 39.88 | 40.27 | 39.37 | 39.83 | 3,131,699 | -0.28(-0.71%) |
Nov 05, 2015 | 39.71 | 40.22 | 39.62 | 40.12 | 2,420,215 | +0.52(+1.31%) |
Nov 04, 2015 | 40.40 | 40.47 | 39.47 | 39.60 | 5,105,193 | -0.83(-2.04%) |
Nov 03, 2015 | 39.67 | 40.52 | 39.67 | 40.43 | 3,058,955 | +0.64(+1.61%) |