Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 29.19 | 30.10 | 28.76 | 29.95 | 24,415,484 | +0.81(+2.79%) |
Jan 28, 2016 | 29.06 | 30.20 | 28.42 | 29.14 | 22,001,654 | +1.39(+5.00%) |
Jan 27, 2016 | 26.76 | 28.92 | 26.20 | 27.75 | 28,764,248 | +0.66(+2.43%) |
Jan 26, 2016 | 26.88 | 27.52 | 25.63 | 27.09 | 37,398,708 | +0.88(+3.36%) |
Jan 25, 2016 | 28.20 | 28.72 | 26.20 | 26.21 | 25,609,526 | -2.66(-9.21%) |
Jan 22, 2016 | 29.29 | 30.33 | 28.16 | 28.87 | 24,214,646 | +0.58(+2.06%) |
Jan 21, 2016 | 26.73 | 28.62 | 26.55 | 28.29 | 25,541,136 | +1.66(+6.22%) |
Jan 20, 2016 | 27.24 | 27.29 | 25.07 | 26.63 | 40,936,128 | -1.26(-4.53%) |
Jan 19, 2016 | 30.46 | 30.57 | 27.28 | 27.90 | 27,184,862 | -2.27(-7.52%) |
Jan 15, 2016 | 30.15 | 30.17 | 30.17 | 30.17 | 24,945,240 | -1.45(-4.58%) |
Jan 14, 2016 | 30.05 | 32.06 | 29.63 | 31.61 | 23,804,194 | +1.72(+5.77%) |
Jan 13, 2016 | 31.23 | 32.03 | 29.79 | 29.89 | 24,810,954 | -0.96(-3.11%) |
Jan 12, 2016 | 32.09 | 32.09 | 29.99 | 30.85 | 21,893,676 | -0.67(-2.12%) |
Jan 11, 2016 | 33.20 | 33.43 | 31.12 | 31.52 | 22,517,092 | -1.66(-5.01%) |
Jan 08, 2016 | 33.86 | 34.17 | 32.85 | 33.18 | 11,897,811 | -0.59(-1.75%) |
Jan 07, 2016 | 34.29 | 34.96 | 33.66 | 33.77 | 14,146,515 | -0.99(-2.84%) |
Jan 06, 2016 | 35.33 | 35.50 | 34.52 | 34.76 | 14,346,507 | -1.57(-4.32%) |
Jan 05, 2016 | 35.77 | 36.42 | 35.25 | 36.33 | 9,148,651 | +0.40(+1.11%) |
Jan 04, 2016 | 35.57 | 36.61 | 35.32 | 35.93 | 11,635,678 | +0.15(+0.41%) |
Dec 31, 2015 | 35.30 | 35.78 | 35.78 | 35.78 | 8,718,035 | +0.07(+0.19%) |
Dec 30, 2015 | 35.98 | 36.59 | 35.67 | 35.72 | 8,617,376 | -0.90(-2.45%) |
Dec 29, 2015 | 36.96 | 37.07 | 36.18 | 36.61 | 8,199,181 | +0.44(+1.23%) |
Dec 28, 2015 | 36.49 | 36.63 | 35.98 | 36.17 | 11,463,724 | -1.07(-2.88%) |
Dec 24, 2015 | 37.59 | 37.24 | 37.24 | 37.24 | 4,256,267 | -0.34(-0.90%) |
Dec 23, 2015 | 36.24 | 37.61 | 36.24 | 37.58 | 12,795,531 | +2.11(+5.94%) |
Dec 22, 2015 | 34.63 | 35.68 | 34.42 | 35.47 | 13,519,023 | +0.90(+2.62%) |
Dec 21, 2015 | 35.28 | 35.37 | 34.15 | 34.57 | 14,187,049 | -0.64(-1.81%) |
Dec 18, 2015 | 36.06 | 36.47 | 35.07 | 35.20 | 21,561,722 | -1.03(-2.86%) |
Dec 17, 2015 | 37.84 | 37.90 | 35.96 | 36.24 | 16,887,748 | -1.59(-4.19%) |
Dec 16, 2015 | 38.55 | 38.96 | 37.65 | 37.82 | 14,920,606 | -0.93(-2.39%) |
Dec 15, 2015 | 38.59 | 39.13 | 38.43 | 38.75 | 14,031,628 | +0.79(+2.08%) |
Dec 14, 2015 | 36.47 | 38.43 | 36.33 | 37.96 | 18,491,846 | +1.07(+2.91%) |
Dec 11, 2015 | 36.98 | 37.13 | 35.88 | 36.89 | 19,125,722 | -0.84(-2.21%) |
Dec 10, 2015 | 36.96 | 38.28 | 36.80 | 37.72 | 14,428,990 | +0.57(+1.55%) |
Dec 09, 2015 | 37.06 | 38.12 | 36.60 | 37.15 | 12,902,250 | +0.13(+0.35%) |
Dec 08, 2015 | 36.52 | 37.67 | 35.93 | 37.02 | 11,381,019 | -0.53(-1.41%) |
Dec 07, 2015 | 38.11 | 38.54 | 36.91 | 37.55 | 15,058,298 | -1.69(-4.30%) |
Dec 04, 2015 | 38.96 | 39.46 | 38.44 | 39.23 | 12,256,850 | -0.32(-0.81%) |
Dec 03, 2015 | 40.47 | 40.61 | 39.46 | 39.56 | 13,922,910 | -0.72(-1.79%) |
Dec 02, 2015 | 41.55 | 41.82 | 39.99 | 40.28 | 13,890,291 | -1.58(-3.77%) |
Dec 01, 2015 | 41.74 | 41.96 | 41.31 | 41.85 | 10,051,981 | +0.43(+1.04%) |
Nov 30, 2015 | 41.01 | 41.76 | 40.89 | 41.43 | 11,399,428 | +0.44(+1.07%) |
Nov 27, 2015 | 41.26 | 41.46 | 40.81 | 40.99 | 3,635,033 | -0.69(-1.66%) |
Nov 25, 2015 | 42.15 | 41.68 | 41.68 | 41.68 | 6,711,831 | -0.72(-1.70%) |
Nov 24, 2015 | 40.97 | 42.62 | 40.91 | 42.40 | 10,702,980 | +1.56(+3.83%) |
Nov 23, 2015 | 40.46 | 41.21 | 40.21 | 40.84 | 7,319,627 | +0.27(+0.66%) |
Nov 20, 2015 | 41.10 | 41.43 | 40.34 | 40.57 | 7,475,381 | -0.48(-1.18%) |
Nov 19, 2015 | 41.53 | 41.75 | 40.76 | 41.05 | 8,239,848 | -0.71(-1.69%) |
Nov 18, 2015 | 41.72 | 42.21 | 40.96 | 41.75 | 6,413,300 | +0.44(+1.08%) |
Nov 17, 2015 | 41.50 | 41.92 | 40.97 | 41.31 | 8,116,422 | -0.36(-0.86%) |
Nov 16, 2015 | 39.78 | 41.72 | 39.54 | 41.67 | 10,801,591 | +1.95(+4.90%) |
Nov 13, 2015 | 39.77 | 39.94 | 39.11 | 39.72 | 8,338,557 | -0.11(-0.27%) |
Nov 12, 2015 | 40.20 | 40.68 | 39.70 | 39.83 | 9,640,910 | -1.13(-2.75%) |
Nov 11, 2015 | 41.79 | 41.95 | 40.87 | 40.96 | 9,103,661 | -0.93(-2.21%) |
Nov 10, 2015 | 41.75 | 42.27 | 41.39 | 41.88 | 6,767,401 | +0.01(+0.02%) |
Nov 09, 2015 | 42.64 | 43.03 | 41.69 | 41.88 | 7,326,399 | -0.87(-2.03%) |
Nov 06, 2015 | 42.74 | 43.26 | 42.15 | 42.74 | 8,562,080 | -0.39(-0.91%) |
Nov 05, 2015 | 42.83 | 43.87 | 42.74 | 43.13 | 9,436,801 | -0.05(-0.11%) |
Nov 04, 2015 | 43.48 | 43.53 | 42.51 | 43.18 | 11,377,505 | -0.30(-0.69%) |
Nov 03, 2015 | 42.38 | 43.80 | 42.31 | 43.48 | 11,906,704 | +1.37(+3.26%) |