Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 30.79 | 31.58 | 30.62 | 31.17 | 6,515,069 | +0.51(+1.67%) |
Jan 28, 2016 | 30.40 | 30.97 | 30.28 | 30.66 | 4,749,120 | +0.38(+1.26%) |
Jan 27, 2016 | 31.45 | 31.88 | 30.00 | 30.28 | 11,604,358 | -3.30(-9.82%) |
Jan 26, 2016 | 33.25 | 33.66 | 32.46 | 33.58 | 4,681,889 | +0.35(+1.07%) |
Jan 25, 2016 | 33.55 | 34.02 | 32.89 | 33.23 | 3,055,199 | -0.50(-1.49%) |
Jan 22, 2016 | 33.89 | 34.30 | 33.25 | 33.73 | 2,055,508 | -0.05(-0.16%) |
Jan 21, 2016 | 33.72 | 34.52 | 33.47 | 33.78 | 2,451,394 | +0.27(+0.79%) |
Jan 20, 2016 | 32.86 | 33.81 | 31.67 | 33.52 | 5,880,648 | +0.14(+0.41%) |
Jan 19, 2016 | 35.60 | 35.76 | 33.27 | 33.38 | 3,892,154 | -2.13(-5.99%) |
Jan 15, 2016 | 34.62 | 35.51 | 35.51 | 35.51 | 3,450,311 | -0.15(-0.42%) |
Jan 14, 2016 | 35.69 | 35.88 | 34.88 | 35.66 | 2,835,182 | +0.04(+0.11%) |
Jan 13, 2016 | 36.20 | 36.50 | 35.20 | 35.62 | 2,837,244 | -0.39(-1.08%) |
Jan 12, 2016 | 36.44 | 36.79 | 35.58 | 36.01 | 3,521,097 | -0.18(-0.51%) |
Jan 11, 2016 | 36.87 | 36.87 | 35.85 | 36.19 | 3,425,466 | -0.67(-1.83%) |
Jan 08, 2016 | 37.30 | 37.46 | 36.71 | 36.86 | 3,187,007 | -0.29(-0.77%) |
Jan 07, 2016 | 37.18 | 37.90 | 36.80 | 37.15 | 3,614,308 | -0.50(-1.32%) |
Jan 06, 2016 | 38.33 | 38.38 | 37.10 | 37.65 | 5,222,215 | -1.21(-3.10%) |
Jan 05, 2016 | 38.48 | 39.02 | 38.12 | 38.85 | 3,905,680 | +0.49(+1.28%) |
Jan 04, 2016 | 38.03 | 38.74 | 37.67 | 38.36 | 2,959,312 | -0.18(-0.48%) |
Dec 31, 2015 | 38.78 | 38.55 | 38.55 | 38.55 | 1,523,590 | -0.31(-0.81%) |
Dec 30, 2015 | 38.68 | 39.13 | 38.62 | 38.86 | 1,880,728 | +0.06(+0.16%) |
Dec 29, 2015 | 38.84 | 39.17 | 38.51 | 38.80 | 1,936,066 | -0.02(-0.05%) |
Dec 28, 2015 | 38.95 | 39.09 | 38.45 | 38.82 | 1,263,717 | -0.27(-0.68%) |
Dec 24, 2015 | 39.11 | 39.09 | 39.09 | 39.09 | 369,083 | -0.10(-0.24%) |
Dec 23, 2015 | 38.57 | 39.19 | 38.45 | 39.18 | 1,497,597 | +0.56(+1.45%) |
Dec 22, 2015 | 38.33 | 38.86 | 38.19 | 38.62 | 2,226,875 | +0.38(+1.00%) |
Dec 21, 2015 | 38.83 | 38.84 | 37.79 | 38.24 | 2,319,972 | -0.50(-1.30%) |
Dec 18, 2015 | 39.09 | 39.20 | 38.40 | 38.75 | 3,720,274 | -0.15(-0.39%) |
Dec 17, 2015 | 39.67 | 39.69 | 38.79 | 38.90 | 2,315,700 | -0.59(-1.50%) |
Dec 16, 2015 | 40.18 | 40.18 | 39.38 | 39.49 | 2,078,402 | -0.03(-0.09%) |
Dec 15, 2015 | 39.48 | 39.92 | 39.26 | 39.52 | 2,104,499 | +0.51(+1.31%) |
Dec 14, 2015 | 40.83 | 40.83 | 38.72 | 39.01 | 4,221,868 | -1.23(-3.05%) |
Dec 11, 2015 | 39.74 | 40.61 | 39.67 | 40.24 | 2,376,155 | +0.20(+0.51%) |
Dec 10, 2015 | 40.03 | 40.67 | 39.91 | 40.03 | 1,896,796 | -0.06(-0.15%) |
Dec 09, 2015 | 40.70 | 41.01 | 39.86 | 40.09 | 2,480,217 | -0.84(-2.06%) |
Dec 08, 2015 | 41.10 | 41.45 | 40.78 | 40.94 | 2,093,058 | -0.46(-1.12%) |
Dec 07, 2015 | 41.38 | 41.57 | 40.49 | 41.40 | 2,494,589 | +0.78(+1.91%) |
Dec 04, 2015 | 40.39 | 40.95 | 40.10 | 40.63 | 1,545,359 | +0.42(+1.03%) |
Dec 03, 2015 | 41.48 | 41.54 | 40.04 | 40.21 | 3,034,740 | -1.12(-2.72%) |
Dec 02, 2015 | 42.08 | 42.25 | 41.14 | 41.33 | 2,639,609 | -1.04(-2.46%) |
Dec 01, 2015 | 41.89 | 42.81 | 41.02 | 42.38 | 3,313,872 | +0.53(+1.27%) |
Nov 30, 2015 | 41.21 | 41.87 | 40.63 | 41.85 | 3,853,644 | +0.65(+1.59%) |
Nov 27, 2015 | 40.91 | 41.28 | 40.85 | 41.19 | 855,184 | +0.34(+0.83%) |
Nov 25, 2015 | 40.89 | 40.85 | 40.85 | 40.85 | 1,742,399 | -0.27(-0.66%) |
Nov 24, 2015 | 39.60 | 42.59 | 39.17 | 41.12 | 6,798,983 | +1.53(+3.85%) |
Nov 23, 2015 | 40.13 | 40.39 | 39.45 | 39.60 | 2,605,892 | -0.37(-0.94%) |
Nov 20, 2015 | 39.86 | 40.14 | 39.54 | 39.97 | 2,078,066 | +0.15(+0.38%) |
Nov 19, 2015 | 39.39 | 40.06 | 39.19 | 39.82 | 2,527,509 | +0.65(+1.65%) |
Nov 18, 2015 | 39.97 | 40.15 | 38.62 | 39.17 | 2,376,228 | -0.59(-1.47%) |
Nov 17, 2015 | 40.31 | 40.62 | 39.69 | 39.76 | 1,841,114 | -0.65(-1.60%) |
Nov 16, 2015 | 40.00 | 40.85 | 40.00 | 40.41 | 1,393,154 | +0.40(+1.00%) |
Nov 13, 2015 | 40.14 | 40.40 | 39.53 | 40.01 | 1,931,487 | -0.15(-0.37%) |
Nov 12, 2015 | 40.03 | 41.34 | 39.89 | 40.16 | 2,705,030 | -0.22(-0.54%) |
Nov 11, 2015 | 41.23 | 41.26 | 40.26 | 40.37 | 2,417,391 | -0.81(-1.97%) |
Nov 10, 2015 | 40.48 | 41.89 | 40.22 | 41.18 | 7,187,314 | +0.67(+1.65%) |
Nov 09, 2015 | 40.31 | 40.66 | 40.20 | 40.52 | 2,340,359 | -0.02(-0.05%) |
Nov 06, 2015 | 40.29 | 40.74 | 39.82 | 40.54 | 2,344,700 | +0.28(+0.69%) |
Nov 05, 2015 | 40.84 | 40.88 | 40.09 | 40.26 | 2,325,867 | -0.47(-1.15%) |
Nov 04, 2015 | 40.45 | 40.73 | 39.75 | 40.73 | 2,904,958 | +0.50(+1.25%) |
Nov 03, 2015 | 40.64 | 40.84 | 39.86 | 40.22 | 3,449,772 | -0.35(-0.87%) |