Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 31.34 | 31.92 | 31.22 | 31.92 | 21,681,556 | +0.86(+2.77%) |
Jan 28, 2016 | 30.92 | 31.25 | 30.71 | 31.06 | 17,586,224 | +0.37(+1.20%) |
Jan 27, 2016 | 30.79 | 31.25 | 30.53 | 30.69 | 23,397,184 | -0.28(-0.91%) |
Jan 26, 2016 | 30.17 | 30.97 | 29.99 | 30.97 | 22,444,062 | +0.78(+2.59%) |
Jan 25, 2016 | 30.40 | 30.71 | 30.15 | 30.19 | 19,104,164 | -0.40(-1.32%) |
Jan 22, 2016 | 30.37 | 30.76 | 30.35 | 30.59 | 18,079,260 | +0.60(+1.99%) |
Jan 21, 2016 | 29.81 | 30.38 | 29.53 | 29.99 | 23,178,040 | +0.16(+0.53%) |
Jan 20, 2016 | 29.78 | 30.09 | 29.12 | 29.84 | 28,755,556 | -0.54(-1.77%) |
Jan 19, 2016 | 30.36 | 30.55 | 30.10 | 30.37 | 24,370,650 | +0.38(+1.26%) |
Jan 15, 2016 | 29.71 | 29.99 | 29.99 | 29.99 | 28,923,104 | -0.59(-1.93%) |
Jan 14, 2016 | 30.05 | 30.85 | 29.90 | 30.58 | 22,209,550 | +0.62(+2.08%) |
Jan 13, 2016 | 30.93 | 31.12 | 29.77 | 29.96 | 32,219,566 | -1.13(-3.65%) |
Jan 12, 2016 | 31.05 | 31.25 | 30.75 | 31.09 | 20,996,568 | +0.38(+1.23%) |
Jan 11, 2016 | 30.55 | 30.87 | 30.34 | 30.71 | 21,303,058 | +0.25(+0.84%) |
Jan 08, 2016 | 30.88 | 31.01 | 30.42 | 30.46 | 24,983,878 | -0.34(-1.11%) |
Jan 07, 2016 | 30.99 | 31.36 | 30.66 | 30.80 | 25,698,510 | -0.69(-2.18%) |
Jan 06, 2016 | 31.21 | 31.76 | 31.08 | 31.49 | 20,663,842 | +0.16(+0.51%) |
Jan 05, 2016 | 31.52 | 31.75 | 31.20 | 31.33 | 28,812,918 | -0.10(-0.31%) |
Jan 04, 2016 | 31.65 | 31.65 | 31.08 | 31.43 | 21,368,840 | -0.55(-1.73%) |
Dec 31, 2015 | 32.25 | 31.98 | 31.98 | 31.98 | 11,802,447 | -0.34(-1.06%) |
Dec 30, 2015 | 32.46 | 32.53 | 32.24 | 32.32 | 10,948,200 | -0.11(-0.32%) |
Dec 29, 2015 | 32.41 | 32.58 | 32.37 | 32.43 | 12,232,214 | +0.22(+0.68%) |
Dec 28, 2015 | 32.24 | 32.27 | 31.93 | 32.21 | 12,475,851 | -0.19(-0.59%) |
Dec 24, 2015 | 32.16 | 32.40 | 32.40 | 32.40 | 5,658,718 | +0.07(+0.22%) |
Dec 23, 2015 | 32.09 | 32.58 | 32.09 | 32.33 | 14,657,245 | +0.30(+0.93%) |
Dec 22, 2015 | 31.86 | 32.14 | 31.73 | 32.03 | 15,905,982 | +0.15(+0.47%) |
Dec 21, 2015 | 32.15 | 32.25 | 31.60 | 31.88 | 17,182,350 | +0.06(+0.19%) |
Dec 18, 2015 | 32.30 | 32.46 | 31.79 | 31.82 | 32,813,934 | -0.51(-1.57%) |
Dec 17, 2015 | 33.35 | 33.44 | 31.99 | 32.33 | 48,978,988 | -1.73(-5.09%) |
Dec 16, 2015 | 33.85 | 34.26 | 33.57 | 34.06 | 26,784,998 | +0.61(+1.83%) |
Dec 15, 2015 | 33.35 | 33.73 | 33.22 | 33.45 | 22,004,144 | +0.49(+1.49%) |
Dec 14, 2015 | 32.52 | 32.99 | 32.26 | 32.96 | 22,999,610 | +0.39(+1.18%) |
Dec 11, 2015 | 32.93 | 33.14 | 32.42 | 32.58 | 23,241,668 | -0.86(-2.57%) |
Dec 10, 2015 | 33.80 | 33.98 | 33.36 | 33.43 | 20,970,210 | -0.34(-1.01%) |
Dec 09, 2015 | 33.82 | 34.45 | 33.55 | 33.77 | 20,007,692 | -0.13(-0.39%) |
Dec 08, 2015 | 33.52 | 34.03 | 33.50 | 33.91 | 17,384,488 | -0.08(-0.23%) |
Dec 07, 2015 | 34.28 | 34.35 | 33.70 | 33.98 | 15,761,654 | -0.30(-0.87%) |
Dec 04, 2015 | 33.28 | 34.35 | 33.16 | 34.28 | 20,796,942 | +1.18(+3.57%) |
Dec 03, 2015 | 34.11 | 34.11 | 33.05 | 33.10 | 23,213,814 | -0.78(-2.30%) |
Dec 02, 2015 | 34.27 | 34.48 | 33.84 | 33.88 | 15,642,593 | -0.46(-1.35%) |
Dec 01, 2015 | 34.22 | 34.38 | 34.06 | 34.34 | 14,526,323 | +0.23(+0.67%) |
Nov 30, 2015 | 34.24 | 34.40 | 34.12 | 34.12 | 21,634,336 | -0.18(-0.54%) |
Nov 27, 2015 | 34.26 | 34.44 | 34.21 | 34.30 | 7,847,288 | -0.07(-0.20%) |
Nov 25, 2015 | 34.55 | 34.37 | 34.37 | 34.37 | 9,154,995 | -0.18(-0.51%) |
Nov 24, 2015 | 33.95 | 34.69 | 33.95 | 34.55 | 15,724,845 | +0.28(+0.82%) |
Nov 23, 2015 | 34.53 | 34.61 | 34.19 | 34.26 | 10,408,298 | -0.18(-0.51%) |
Nov 20, 2015 | 34.36 | 34.65 | 34.32 | 34.44 | 13,733,794 | +0.28(+0.82%) |
Nov 19, 2015 | 33.85 | 34.42 | 33.81 | 34.16 | 14,056,624 | +0.28(+0.83%) |
Nov 18, 2015 | 33.43 | 33.91 | 33.40 | 33.88 | 13,660,352 | +0.50(+1.49%) |
Nov 17, 2015 | 33.47 | 33.72 | 33.24 | 33.38 | 16,928,490 | +0.01(+0.03%) |
Nov 16, 2015 | 33.00 | 33.61 | 32.88 | 33.37 | 19,091,782 | +0.72(+2.20%) |
Nov 13, 2015 | 33.69 | 33.79 | 32.58 | 32.65 | 27,400,424 | -1.16(-3.44%) |
Nov 12, 2015 | 33.84 | 34.23 | 33.71 | 33.82 | 16,664,670 | -0.36(-1.05%) |
Nov 11, 2015 | 34.35 | 34.67 | 34.12 | 34.18 | 21,545,042 | -0.77(-2.20%) |
Nov 10, 2015 | 34.87 | 35.17 | 34.83 | 34.95 | 12,900,883 | -0.16(-0.45%) |
Nov 09, 2015 | 35.38 | 35.46 | 34.83 | 35.11 | 16,682,788 | -0.46(-1.28%) |
Nov 06, 2015 | 35.30 | 35.58 | 35.13 | 35.56 | 18,826,798 | +0.24(+0.67%) |
Nov 05, 2015 | 35.16 | 35.54 | 35.15 | 35.32 | 18,685,336 | -0.11(-0.32%) |
Nov 04, 2015 | 35.32 | 35.52 | 35.07 | 35.44 | 19,262,240 | +0.25(+0.70%) |
Nov 03, 2015 | 34.75 | 35.25 | 34.65 | 35.19 | 19,593,562 | +0.39(+1.13%) |