Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 33.18 | 34.20 | 32.98 | 34.11 | 3,856,973 | +1.21(+3.67%) |
Jan 28, 2016 | 33.58 | 33.65 | 32.35 | 32.90 | 4,354,638 | -0.49(-1.48%) |
Jan 27, 2016 | 33.33 | 34.08 | 33.22 | 33.39 | 4,284,904 | +0.08(+0.25%) |
Jan 26, 2016 | 32.61 | 33.58 | 32.45 | 33.31 | 3,099,774 | +0.84(+2.60%) |
Jan 25, 2016 | 33.04 | 33.16 | 32.38 | 32.47 | 2,834,869 | -0.55(-1.66%) |
Jan 22, 2016 | 32.33 | 33.06 | 32.33 | 33.02 | 3,323,042 | +0.80(+2.49%) |
Jan 21, 2016 | 31.36 | 32.55 | 31.17 | 32.22 | 4,094,503 | +0.92(+2.94%) |
Jan 20, 2016 | 31.15 | 31.50 | 30.29 | 31.30 | 5,824,411 | -0.50(-1.57%) |
Jan 19, 2016 | 33.36 | 33.36 | 31.51 | 31.80 | 6,655,280 | -1.21(-3.68%) |
Jan 15, 2016 | 33.02 | 33.01 | 33.01 | 33.01 | 5,415,037 | -0.72(-2.13%) |
Jan 14, 2016 | 34.33 | 34.66 | 33.39 | 33.73 | 6,511,288 | -0.53(-1.56%) |
Jan 13, 2016 | 33.92 | 34.77 | 33.52 | 34.26 | 5,658,337 | -0.17(-0.50%) |
Jan 12, 2016 | 34.55 | 35.40 | 33.89 | 34.44 | 6,626,112 | +0.10(+0.30%) |
Jan 11, 2016 | 33.79 | 34.79 | 33.19 | 34.33 | 14,170,863 | +1.51(+4.59%) |
Jan 08, 2016 | 34.84 | 35.17 | 32.60 | 32.83 | 9,471,921 | -2.04(-5.86%) |
Jan 07, 2016 | 33.87 | 35.69 | 33.76 | 34.87 | 11,217,710 | +0.56(+1.62%) |
Jan 06, 2016 | 33.61 | 34.40 | 33.53 | 34.31 | 7,044,998 | +0.19(+0.54%) |
Jan 05, 2016 | 34.10 | 34.44 | 33.83 | 34.13 | 7,602,336 | +0.16(+0.46%) |
Jan 04, 2016 | 32.16 | 33.97 | 31.78 | 33.97 | 7,595,219 | +1.32(+4.03%) |
Dec 31, 2015 | 33.02 | 32.65 | 32.65 | 32.65 | 2,733,773 | -0.52(-1.57%) |
Dec 30, 2015 | 33.37 | 33.82 | 33.05 | 33.17 | 3,816,813 | -0.29(-0.86%) |
Dec 29, 2015 | 32.67 | 33.96 | 32.66 | 33.46 | 4,932,473 | +1.08(+3.32%) |
Dec 28, 2015 | 32.11 | 32.48 | 31.94 | 32.39 | 3,383,315 | +0.08(+0.23%) |
Dec 24, 2015 | 32.42 | 32.31 | 32.31 | 32.31 | 1,532,150 | -0.19(-0.57%) |
Dec 23, 2015 | 32.39 | 32.87 | 32.21 | 32.50 | 2,775,674 | +0.23(+0.70%) |
Dec 22, 2015 | 31.48 | 32.47 | 31.30 | 32.27 | 4,216,308 | +0.93(+2.98%) |
Dec 21, 2015 | 30.86 | 31.39 | 30.38 | 31.34 | 6,629,947 | +0.89(+2.93%) |
Dec 18, 2015 | 30.34 | 30.77 | 30.21 | 30.45 | 11,068,651 | -0.03(-0.09%) |
Dec 17, 2015 | 31.60 | 31.67 | 30.21 | 30.47 | 6,048,924 | -1.04(-3.31%) |
Dec 16, 2015 | 31.82 | 32.33 | 31.07 | 31.52 | 6,196,703 | -0.16(-0.52%) |
Dec 15, 2015 | 32.13 | 32.66 | 31.60 | 31.68 | 6,590,695 | -0.38(-1.18%) |
Dec 14, 2015 | 31.82 | 32.76 | 31.76 | 32.06 | 6,273,607 | +0.36(+1.12%) |
Dec 11, 2015 | 32.71 | 32.91 | 31.60 | 31.70 | 6,736,764 | -1.33(-4.03%) |
Dec 10, 2015 | 32.53 | 33.37 | 32.43 | 33.03 | 6,670,278 | +0.72(+2.23%) |
Dec 09, 2015 | 32.13 | 32.90 | 31.95 | 32.31 | 3,715,951 | -0.05(-0.15%) |
Dec 08, 2015 | 32.15 | 32.80 | 32.06 | 32.36 | 4,272,273 | -0.17(-0.53%) |
Dec 07, 2015 | 32.47 | 32.75 | 31.98 | 32.53 | 5,985,360 | -0.12(-0.38%) |
Dec 04, 2015 | 32.04 | 32.68 | 31.87 | 32.65 | 6,300,456 | +0.47(+1.46%) |
Dec 03, 2015 | 31.66 | 32.21 | 31.18 | 32.19 | 8,481,188 | +0.66(+2.09%) |
Dec 02, 2015 | 32.21 | 32.41 | 31.36 | 31.53 | 4,606,846 | -0.54(-1.69%) |
Dec 01, 2015 | 32.10 | 32.54 | 31.89 | 32.07 | 5,355,250 | +0.06(+0.19%) |
Nov 30, 2015 | 32.75 | 32.90 | 31.63 | 32.01 | 7,046,760 | -0.64(-1.96%) |
Nov 27, 2015 | 33.16 | 33.28 | 32.37 | 32.65 | 1,937,445 | -0.29(-0.89%) |
Nov 25, 2015 | 32.92 | 32.94 | 32.94 | 32.94 | 3,958,444 | -0.02(-0.06%) |
Nov 24, 2015 | 32.16 | 33.32 | 32.14 | 32.96 | 4,804,655 | +0.60(+1.87%) |
Nov 23, 2015 | 32.13 | 32.58 | 32.06 | 32.35 | 5,182,634 | +0.41(+1.28%) |
Nov 20, 2015 | 30.96 | 31.98 | 30.96 | 31.95 | 7,466,390 | +1.26(+4.12%) |
Nov 19, 2015 | 30.83 | 31.09 | 30.56 | 30.68 | 4,075,997 | +0.02(+0.07%) |
Nov 18, 2015 | 30.07 | 30.77 | 29.69 | 30.66 | 6,634,759 | +0.75(+2.50%) |
Nov 17, 2015 | 30.09 | 30.68 | 29.51 | 29.92 | 6,528,339 | +0.07(+0.25%) |
Nov 16, 2015 | 28.99 | 29.88 | 28.91 | 29.84 | 6,101,774 | +0.74(+2.54%) |
Nov 13, 2015 | 30.34 | 30.34 | 28.43 | 29.10 | 14,698,525 | -2.00(-6.42%) |
Nov 12, 2015 | 30.85 | 32.08 | 30.56 | 31.10 | 28,252,496 | +1.79(+6.09%) |
Nov 11, 2015 | 29.88 | 29.91 | 28.65 | 29.31 | 14,468,243 | -1.66(-5.35%) |
Nov 10, 2015 | 29.63 | 31.07 | 29.55 | 30.97 | 10,048,860 | +1.10(+3.68%) |
Nov 09, 2015 | 31.25 | 31.38 | 29.65 | 29.87 | 9,010,410 | -1.76(-5.56%) |
Nov 06, 2015 | 31.61 | 32.06 | 31.38 | 31.63 | 6,016,359 | -0.06(-0.19%) |
Nov 05, 2015 | 31.46 | 31.76 | 31.14 | 31.69 | 4,306,077 | +0.31(+0.97%) |
Nov 04, 2015 | 32.22 | 32.32 | 31.12 | 31.38 | 3,815,541 | -0.79(-2.45%) |
Nov 03, 2015 | 31.73 | 32.71 | 31.73 | 32.17 | 4,821,405 | +0.45(+1.41%) |