Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 28.96 | 29.86 | 28.53 | 29.72 | 24,609,104 | +0.81(+2.79%) |
Jan 28, 2016 | 28.83 | 29.96 | 28.20 | 28.91 | 22,176,132 | +1.38(+5.00%) |
Jan 27, 2016 | 26.55 | 28.69 | 25.99 | 27.53 | 28,992,354 | +0.65(+2.43%) |
Jan 26, 2016 | 26.67 | 27.31 | 25.43 | 26.88 | 37,695,288 | +0.87(+3.36%) |
Jan 25, 2016 | 27.98 | 28.50 | 26.00 | 26.01 | 25,812,616 | -2.64(-9.21%) |
Jan 22, 2016 | 29.05 | 30.09 | 27.94 | 28.64 | 24,406,674 | +0.58(+2.06%) |
Jan 21, 2016 | 26.51 | 28.39 | 26.34 | 28.07 | 25,743,684 | +1.64(+6.22%) |
Jan 20, 2016 | 27.02 | 27.08 | 24.87 | 26.42 | 41,260,760 | -1.25(-4.53%) |
Jan 19, 2016 | 30.22 | 30.33 | 27.07 | 27.68 | 27,400,444 | -2.25(-7.52%) |
Jan 15, 2016 | 29.91 | 29.93 | 29.93 | 29.93 | 25,143,062 | -1.44(-4.58%) |
Jan 14, 2016 | 29.82 | 31.81 | 29.40 | 31.37 | 23,992,966 | +1.71(+5.77%) |
Jan 13, 2016 | 30.99 | 31.78 | 29.56 | 29.66 | 25,007,710 | -0.95(-3.11%) |
Jan 12, 2016 | 31.84 | 31.84 | 29.75 | 30.61 | 22,067,298 | -0.66(-2.12%) |
Jan 11, 2016 | 32.94 | 33.17 | 30.87 | 31.27 | 22,695,658 | -1.65(-5.01%) |
Jan 08, 2016 | 33.59 | 33.91 | 32.59 | 32.92 | 11,992,163 | -0.59(-1.75%) |
Jan 07, 2016 | 34.02 | 34.69 | 33.40 | 33.50 | 14,258,700 | -0.98(-2.84%) |
Jan 06, 2016 | 35.05 | 35.22 | 34.25 | 34.48 | 14,460,278 | -1.56(-4.32%) |
Jan 05, 2016 | 35.49 | 36.13 | 34.97 | 36.04 | 9,221,202 | +0.40(+1.11%) |
Jan 04, 2016 | 35.29 | 36.32 | 35.04 | 35.65 | 11,727,951 | +0.14(+0.41%) |
Dec 31, 2015 | 35.02 | 35.50 | 35.50 | 35.50 | 8,787,170 | +0.07(+0.19%) |
Dec 30, 2015 | 35.69 | 36.30 | 35.39 | 35.43 | 8,685,714 | -0.89(-2.45%) |
Dec 29, 2015 | 36.67 | 36.78 | 35.89 | 36.32 | 8,264,202 | +0.44(+1.23%) |
Dec 28, 2015 | 36.20 | 36.34 | 35.69 | 35.88 | 11,554,634 | -1.06(-2.88%) |
Dec 24, 2015 | 37.29 | 36.95 | 36.95 | 36.95 | 4,290,020 | -0.33(-0.90%) |
Dec 23, 2015 | 35.96 | 37.31 | 35.95 | 37.28 | 12,897,002 | +2.09(+5.94%) |
Dec 22, 2015 | 34.35 | 35.40 | 34.15 | 35.19 | 13,626,232 | +0.90(+2.62%) |
Dec 21, 2015 | 35.00 | 35.09 | 33.88 | 34.29 | 14,299,555 | -0.63(-1.81%) |
Dec 18, 2015 | 35.78 | 36.18 | 34.80 | 34.92 | 21,732,710 | -1.03(-2.86%) |
Dec 17, 2015 | 37.54 | 37.61 | 35.68 | 35.95 | 17,021,672 | -1.57(-4.19%) |
Dec 16, 2015 | 38.25 | 38.66 | 37.35 | 37.53 | 15,038,930 | -0.92(-2.39%) |
Dec 15, 2015 | 38.29 | 38.83 | 38.13 | 38.45 | 14,142,902 | +0.78(+2.08%) |
Dec 14, 2015 | 36.18 | 38.13 | 36.04 | 37.66 | 18,638,492 | +1.06(+2.91%) |
Dec 11, 2015 | 36.69 | 36.84 | 35.59 | 36.60 | 19,277,392 | -0.83(-2.21%) |
Dec 10, 2015 | 36.67 | 37.98 | 36.51 | 37.43 | 14,543,415 | +0.57(+1.55%) |
Dec 09, 2015 | 36.77 | 37.82 | 36.31 | 36.86 | 13,004,568 | +0.13(+0.35%) |
Dec 08, 2015 | 36.23 | 37.37 | 35.65 | 36.73 | 11,471,273 | -0.52(-1.41%) |
Dec 07, 2015 | 37.81 | 38.24 | 36.62 | 37.25 | 15,177,713 | -1.67(-4.30%) |
Dec 04, 2015 | 38.66 | 39.15 | 38.14 | 38.92 | 12,354,050 | -0.32(-0.81%) |
Dec 03, 2015 | 40.16 | 40.29 | 39.15 | 39.24 | 14,033,322 | -0.71(-1.79%) |
Dec 02, 2015 | 41.22 | 41.49 | 39.68 | 39.96 | 14,000,444 | -1.57(-3.77%) |
Dec 01, 2015 | 41.41 | 41.63 | 40.99 | 41.52 | 10,131,696 | +0.43(+1.04%) |
Nov 30, 2015 | 40.69 | 41.43 | 40.57 | 41.10 | 11,489,828 | +0.43(+1.07%) |
Nov 27, 2015 | 40.93 | 41.13 | 40.49 | 40.67 | 3,663,859 | -0.68(-1.66%) |
Nov 25, 2015 | 41.81 | 41.35 | 41.35 | 41.35 | 6,765,057 | -0.71(-1.70%) |
Nov 24, 2015 | 40.65 | 42.29 | 40.59 | 42.06 | 10,787,857 | +1.55(+3.83%) |
Nov 23, 2015 | 40.14 | 40.89 | 39.90 | 40.51 | 7,377,673 | +0.27(+0.66%) |
Nov 20, 2015 | 40.77 | 41.10 | 40.03 | 40.25 | 7,534,662 | -0.48(-1.18%) |
Nov 19, 2015 | 41.21 | 41.42 | 40.44 | 40.73 | 8,305,192 | -0.70(-1.69%) |
Nov 18, 2015 | 41.40 | 41.87 | 40.64 | 41.43 | 6,464,159 | +0.44(+1.08%) |
Nov 17, 2015 | 41.18 | 41.59 | 40.64 | 40.99 | 8,180,787 | -0.36(-0.86%) |
Nov 16, 2015 | 39.46 | 41.40 | 39.23 | 41.34 | 10,887,250 | +1.93(+4.90%) |
Nov 13, 2015 | 39.46 | 39.62 | 38.80 | 39.41 | 8,404,684 | -0.11(-0.27%) |
Nov 12, 2015 | 39.88 | 40.36 | 39.39 | 39.52 | 9,717,365 | -1.12(-2.75%) |
Nov 11, 2015 | 41.46 | 41.62 | 40.55 | 40.64 | 9,175,855 | -0.92(-2.21%) |
Nov 10, 2015 | 41.43 | 41.94 | 41.06 | 41.56 | 6,821,068 | +0.01(+0.02%) |
Nov 09, 2015 | 42.30 | 42.69 | 41.36 | 41.55 | 7,384,499 | -0.86(-2.03%) |
Nov 06, 2015 | 42.41 | 42.92 | 41.82 | 42.41 | 8,629,979 | -0.39(-0.91%) |
Nov 05, 2015 | 42.49 | 43.52 | 42.41 | 42.79 | 9,511,637 | -0.05(-0.11%) |
Nov 04, 2015 | 43.14 | 43.19 | 42.18 | 42.84 | 11,467,732 | -0.30(-0.69%) |
Nov 03, 2015 | 42.05 | 43.46 | 41.98 | 43.14 | 12,001,127 | +1.36(+3.26%) |