Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 28.65 | 29.12 | 28.32 | 29.10 | 3,119,162 | +0.66(+2.31%) |
Jan 28, 2016 | 29.07 | 29.22 | 28.25 | 28.44 | 2,935,225 | -0.23(-0.80%) |
Jan 27, 2016 | 28.82 | 29.63 | 28.47 | 28.67 | 2,985,360 | -0.18(-0.64%) |
Jan 26, 2016 | 28.66 | 29.19 | 28.52 | 28.85 | 2,495,633 | +0.44(+1.56%) |
Jan 25, 2016 | 29.05 | 29.22 | 28.32 | 28.41 | 3,658,948 | -0.78(-2.68%) |
Jan 22, 2016 | 29.24 | 29.76 | 29.04 | 29.19 | 3,816,648 | +0.75(+2.64%) |
Jan 21, 2016 | 28.16 | 29.04 | 27.77 | 28.44 | 3,305,554 | +0.27(+0.97%) |
Jan 20, 2016 | 28.27 | 28.50 | 27.09 | 28.17 | 6,008,340 | -1.10(-3.75%) |
Jan 19, 2016 | 30.23 | 30.36 | 29.05 | 29.27 | 3,077,726 | -0.54(-1.81%) |
Jan 15, 2016 | 29.42 | 29.81 | 29.81 | 29.81 | 4,278,338 | -0.80(-2.63%) |
Jan 14, 2016 | 30.95 | 31.07 | 30.16 | 30.61 | 4,457,543 | -0.20(-0.65%) |
Jan 13, 2016 | 32.08 | 32.39 | 30.62 | 30.81 | 3,615,006 | -1.27(-3.95%) |
Jan 12, 2016 | 32.28 | 32.54 | 31.50 | 32.08 | 3,658,019 | +0.22(+0.69%) |
Jan 11, 2016 | 32.84 | 32.96 | 31.29 | 31.86 | 6,688,769 | -0.77(-2.35%) |
Jan 08, 2016 | 33.82 | 34.17 | 32.53 | 32.62 | 4,343,008 | -0.83(-2.47%) |
Jan 07, 2016 | 33.58 | 33.88 | 33.28 | 33.45 | 4,638,904 | -0.97(-2.81%) |
Jan 06, 2016 | 35.22 | 35.38 | 34.17 | 34.41 | 2,956,331 | -1.63(-4.52%) |
Jan 05, 2016 | 36.16 | 36.31 | 35.57 | 36.04 | 2,744,284 | +0.03(+0.08%) |
Jan 04, 2016 | 36.07 | 36.07 | 35.19 | 36.01 | 2,670,769 | -0.85(-2.31%) |
Dec 31, 2015 | 36.95 | 36.86 | 36.86 | 36.86 | 1,141,266 | -0.42(-1.12%) |
Dec 30, 2015 | 37.51 | 37.58 | 37.26 | 37.28 | 1,697,729 | -0.21(-0.55%) |
Dec 29, 2015 | 37.55 | 37.61 | 37.03 | 37.49 | 1,494,969 | +0.37(+1.01%) |
Dec 28, 2015 | 37.03 | 37.19 | 36.74 | 37.11 | 1,245,451 | -0.04(-0.10%) |
Dec 24, 2015 | 37.20 | 37.15 | 37.15 | 37.15 | 746,301 | -0.06(-0.16%) |
Dec 23, 2015 | 36.81 | 37.25 | 36.26 | 37.21 | 1,475,981 | +0.68(+1.87%) |
Dec 22, 2015 | 36.32 | 36.70 | 35.87 | 36.53 | 1,788,087 | +0.59(+1.63%) |
Dec 21, 2015 | 35.93 | 36.18 | 35.57 | 35.94 | 1,927,838 | +0.24(+0.68%) |
Dec 18, 2015 | 36.40 | 36.53 | 35.59 | 35.70 | 4,629,651 | -1.15(-3.13%) |
Dec 17, 2015 | 38.16 | 38.16 | 36.85 | 36.85 | 2,281,817 | -1.25(-3.27%) |
Dec 16, 2015 | 38.09 | 38.24 | 37.38 | 38.10 | 2,496,452 | +0.47(+1.25%) |
Dec 15, 2015 | 37.46 | 37.80 | 37.06 | 37.63 | 4,556,572 | +0.68(+1.85%) |
Dec 14, 2015 | 37.16 | 37.64 | 36.57 | 36.95 | 3,716,394 | -0.18(-0.49%) |
Dec 11, 2015 | 37.88 | 38.08 | 36.87 | 37.13 | 3,646,033 | -1.55(-4.00%) |
Dec 10, 2015 | 38.29 | 39.11 | 38.21 | 38.68 | 2,969,414 | +0.37(+0.98%) |
Dec 09, 2015 | 39.07 | 39.57 | 38.07 | 38.30 | 2,946,395 | -0.84(-2.15%) |
Dec 08, 2015 | 39.45 | 39.62 | 38.95 | 39.15 | 3,212,730 | -0.88(-2.20%) |
Dec 07, 2015 | 40.83 | 40.85 | 39.87 | 40.03 | 2,510,057 | -0.90(-2.20%) |
Dec 04, 2015 | 40.10 | 41.02 | 39.84 | 40.93 | 2,714,983 | +0.96(+2.40%) |
Dec 03, 2015 | 40.61 | 40.79 | 39.82 | 39.97 | 3,592,648 | -0.32(-0.80%) |
Dec 02, 2015 | 40.87 | 40.95 | 40.22 | 40.29 | 2,401,131 | -0.42(-1.03%) |
Dec 01, 2015 | 40.63 | 40.88 | 40.39 | 40.71 | 2,654,063 | +0.37(+0.93%) |
Nov 30, 2015 | 40.41 | 40.53 | 40.03 | 40.33 | 2,456,775 | +0.04(+0.11%) |
Nov 27, 2015 | 40.23 | 40.33 | 39.94 | 40.29 | 881,821 | +0.13(+0.33%) |
Nov 25, 2015 | 40.22 | 40.16 | 40.16 | 40.16 | 1,804,540 | +0.00(+0.00%) |
Nov 24, 2015 | 39.42 | 40.28 | 39.37 | 40.16 | 2,975,030 | -0.01(-0.02%) |
Nov 23, 2015 | 40.67 | 40.75 | 40.14 | 40.17 | 2,734,071 | -0.48(-1.17%) |
Nov 20, 2015 | 40.91 | 41.11 | 40.58 | 40.64 | 2,568,823 | -0.13(-0.32%) |
Nov 19, 2015 | 40.83 | 41.07 | 40.63 | 40.77 | 1,421,027 | -0.19(-0.47%) |
Nov 18, 2015 | 40.36 | 41.04 | 40.02 | 40.97 | 1,937,996 | +0.64(+1.58%) |
Nov 17, 2015 | 40.69 | 40.98 | 40.21 | 40.33 | 1,861,506 | -0.17(-0.42%) |
Nov 16, 2015 | 39.89 | 40.50 | 39.59 | 40.50 | 1,971,316 | +0.65(+1.62%) |
Nov 13, 2015 | 39.68 | 40.20 | 39.55 | 39.85 | 2,191,323 | +0.01(+0.02%) |
Nov 12, 2015 | 40.53 | 40.61 | 39.82 | 39.84 | 2,718,927 | -0.97(-2.37%) |
Nov 11, 2015 | 41.10 | 41.27 | 40.74 | 40.81 | 1,246,716 | -0.16(-0.39%) |
Nov 10, 2015 | 40.77 | 41.13 | 40.62 | 40.97 | 1,594,300 | +0.03(+0.07%) |
Nov 09, 2015 | 41.97 | 41.97 | 40.72 | 40.94 | 2,531,520 | -0.83(-1.98%) |
Nov 06, 2015 | 41.41 | 42.20 | 41.35 | 41.77 | 2,937,844 | +1.35(+3.34%) |
Nov 05, 2015 | 40.17 | 40.53 | 39.96 | 40.42 | 2,306,796 | +0.18(+0.44%) |
Nov 04, 2015 | 40.31 | 40.50 | 39.97 | 40.25 | 3,185,745 | +0.06(+0.15%) |
Nov 03, 2015 | 39.87 | 40.45 | 39.86 | 40.19 | 2,969,957 | +0.10(+0.26%) |