Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 32.96 | 33.26 | 32.80 | 33.00 | 26,604,176 | +0.27(+0.82%) |
Jan 28, 2016 | 32.43 | 32.85 | 32.34 | 32.73 | 21,617,810 | +0.37(+1.14%) |
Jan 27, 2016 | 32.43 | 32.65 | 32.15 | 32.36 | 18,413,966 | +0.01(+0.02%) |
Jan 26, 2016 | 32.42 | 32.68 | 32.24 | 32.36 | 16,898,888 | -0.06(-0.19%) |
Jan 25, 2016 | 32.48 | 32.68 | 32.24 | 32.42 | 16,234,504 | +0.08(+0.24%) |
Jan 22, 2016 | 32.02 | 32.48 | 31.87 | 32.34 | 19,779,470 | +0.52(+1.62%) |
Jan 21, 2016 | 31.87 | 31.92 | 31.59 | 31.83 | 20,233,366 | +0.01(+0.02%) |
Jan 20, 2016 | 31.87 | 32.00 | 31.33 | 31.82 | 25,910,322 | -0.42(-1.29%) |
Jan 19, 2016 | 32.12 | 32.39 | 32.03 | 32.23 | 20,092,086 | +0.32(+1.01%) |
Jan 15, 2016 | 31.49 | 31.91 | 31.91 | 31.91 | 27,510,060 | -0.29(-0.91%) |
Jan 14, 2016 | 32.29 | 32.42 | 32.02 | 32.20 | 20,843,574 | +0.02(+0.07%) |
Jan 13, 2016 | 32.43 | 32.73 | 32.13 | 32.18 | 21,915,392 | -0.21(-0.64%) |
Jan 12, 2016 | 32.53 | 32.64 | 32.20 | 32.39 | 28,369,992 | +0.42(+1.30%) |
Jan 11, 2016 | 31.97 | 32.19 | 31.75 | 31.97 | 20,557,830 | +0.05(+0.17%) |
Jan 08, 2016 | 32.03 | 32.39 | 31.84 | 31.92 | 19,046,874 | -0.08(-0.26%) |
Jan 07, 2016 | 32.03 | 32.38 | 31.87 | 32.00 | 26,740,112 | -0.54(-1.65%) |
Jan 06, 2016 | 32.45 | 32.69 | 32.33 | 32.54 | 21,126,644 | -0.18(-0.54%) |
Jan 05, 2016 | 32.53 | 32.78 | 32.43 | 32.72 | 20,508,040 | +0.12(+0.35%) |
Jan 04, 2016 | 32.56 | 32.68 | 32.27 | 32.60 | 20,917,282 | -0.43(-1.30%) |
Dec 31, 2015 | 33.30 | 33.03 | 33.03 | 33.03 | 12,651,044 | -0.47(-1.40%) |
Dec 30, 2015 | 33.64 | 33.66 | 33.41 | 33.50 | 6,647,165 | -0.11(-0.32%) |
Dec 29, 2015 | 33.48 | 33.66 | 33.45 | 33.61 | 10,065,558 | +0.17(+0.51%) |
Dec 28, 2015 | 33.40 | 33.46 | 33.30 | 33.44 | 8,226,985 | -0.04(-0.11%) |
Dec 24, 2015 | 33.44 | 33.48 | 33.48 | 33.48 | 3,949,070 | -0.10(-0.30%) |
Dec 23, 2015 | 33.36 | 33.62 | 33.33 | 33.58 | 11,824,431 | +0.29(+0.88%) |
Dec 22, 2015 | 32.96 | 33.36 | 32.84 | 33.29 | 15,970,462 | +0.39(+1.19%) |
Dec 21, 2015 | 32.93 | 33.02 | 32.65 | 32.90 | 13,582,264 | +0.22(+0.66%) |
Dec 18, 2015 | 33.34 | 33.39 | 32.68 | 32.68 | 31,970,868 | -0.76(-2.28%) |
Dec 17, 2015 | 33.69 | 33.75 | 33.39 | 33.44 | 19,076,670 | -0.27(-0.80%) |
Dec 16, 2015 | 33.26 | 33.76 | 33.26 | 33.71 | 28,436,268 | +0.59(+1.79%) |
Dec 15, 2015 | 32.94 | 33.25 | 32.88 | 33.12 | 23,299,828 | +0.48(+1.46%) |
Dec 14, 2015 | 32.53 | 32.88 | 32.27 | 32.64 | 26,128,018 | +0.14(+0.43%) |
Dec 11, 2015 | 32.78 | 32.93 | 32.40 | 32.50 | 22,515,974 | -0.38(-1.15%) |
Dec 10, 2015 | 32.86 | 33.12 | 32.70 | 32.88 | 20,135,862 | +0.08(+0.23%) |
Dec 09, 2015 | 32.90 | 33.27 | 32.68 | 32.80 | 16,835,506 | -0.27(-0.81%) |
Dec 08, 2015 | 33.10 | 33.26 | 32.91 | 33.07 | 13,962,215 | -0.15(-0.44%) |
Dec 07, 2015 | 33.30 | 33.40 | 33.06 | 33.22 | 15,645,837 | -0.07(-0.21%) |
Dec 04, 2015 | 32.74 | 33.43 | 32.74 | 33.29 | 21,442,454 | +0.64(+1.95%) |
Dec 03, 2015 | 32.86 | 32.98 | 32.54 | 32.65 | 19,513,682 | -0.24(-0.72%) |
Dec 02, 2015 | 32.93 | 33.01 | 32.75 | 32.89 | 16,384,231 | -0.09(-0.28%) |
Dec 01, 2015 | 32.86 | 33.14 | 32.86 | 32.98 | 14,504,070 | +0.21(+0.63%) |
Nov 30, 2015 | 33.16 | 33.18 | 32.76 | 32.77 | 20,879,934 | -0.41(-1.23%) |
Nov 27, 2015 | 33.10 | 33.25 | 32.91 | 33.18 | 9,411,276 | +0.09(+0.28%) |
Nov 25, 2015 | 33.06 | 33.09 | 33.09 | 33.09 | 13,556,622 | +0.00(+0.00%) |
Nov 24, 2015 | 32.58 | 33.27 | 32.55 | 33.09 | 20,662,294 | +0.31(+0.93%) |
Nov 23, 2015 | 32.47 | 32.95 | 32.45 | 32.78 | 17,478,994 | +0.40(+1.25%) |
Nov 20, 2015 | 33.05 | 33.26 | 32.35 | 32.38 | 25,921,978 | -0.52(-1.58%) |
Nov 19, 2015 | 32.29 | 33.04 | 32.29 | 32.90 | 31,570,032 | +0.63(+1.96%) |
Nov 18, 2015 | 31.87 | 32.32 | 31.81 | 32.26 | 16,976,916 | +0.47(+1.46%) |
Nov 17, 2015 | 31.94 | 32.16 | 31.67 | 31.80 | 16,693,434 | -0.22(-0.69%) |
Nov 16, 2015 | 31.61 | 32.05 | 31.58 | 32.02 | 14,735,983 | +0.44(+1.40%) |
Nov 13, 2015 | 31.64 | 31.88 | 31.56 | 31.58 | 15,226,897 | -0.15(-0.48%) |
Nov 12, 2015 | 32.06 | 32.09 | 31.72 | 31.73 | 14,054,692 | -0.35(-1.09%) |
Nov 11, 2015 | 32.00 | 32.20 | 31.99 | 32.08 | 11,926,708 | +0.21(+0.65%) |
Nov 10, 2015 | 31.62 | 31.90 | 31.61 | 31.87 | 10,854,696 | +0.18(+0.55%) |
Nov 09, 2015 | 31.82 | 31.89 | 31.55 | 31.70 | 14,186,228 | -0.32(-1.00%) |
Nov 06, 2015 | 32.03 | 32.21 | 31.75 | 32.02 | 15,629,515 | -0.28(-0.87%) |
Nov 05, 2015 | 32.05 | 32.32 | 32.03 | 32.30 | 12,613,368 | +0.27(+0.86%) |
Nov 04, 2015 | 32.26 | 32.35 | 31.97 | 32.03 | 13,744,778 | -0.14(-0.45%) |
Nov 03, 2015 | 32.19 | 32.29 | 31.90 | 32.17 | 12,702,456 | -0.06(-0.19%) |