Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 33.54 | 33.83 | 33.47 | 33.78 | 10,401,113 | +0.44(+1.33%) |
Jan 28, 2016 | 32.89 | 33.53 | 32.62 | 33.34 | 5,765,515 | +0.44(+1.34%) |
Jan 27, 2016 | 32.74 | 33.07 | 32.62 | 32.89 | 4,849,840 | +0.04(+0.13%) |
Jan 26, 2016 | 32.81 | 33.20 | 32.72 | 32.85 | 5,715,580 | +0.13(+0.40%) |
Jan 25, 2016 | 32.74 | 32.81 | 32.51 | 32.72 | 6,208,933 | +0.03(+0.08%) |
Jan 22, 2016 | 32.31 | 32.71 | 32.15 | 32.69 | 8,717,195 | +0.37(+1.15%) |
Jan 21, 2016 | 32.65 | 32.83 | 32.00 | 32.32 | 8,509,324 | -0.24(-0.74%) |
Jan 20, 2016 | 32.94 | 33.14 | 32.22 | 32.56 | 11,624,091 | -0.54(-1.63%) |
Jan 19, 2016 | 32.62 | 33.17 | 32.58 | 33.10 | 11,047,017 | +0.53(+1.63%) |
Jan 15, 2016 | 32.24 | 32.57 | 32.57 | 32.57 | 9,467,307 | +0.02(+0.06%) |
Jan 14, 2016 | 32.31 | 32.83 | 32.07 | 32.55 | 8,772,702 | +0.23(+0.73%) |
Jan 13, 2016 | 32.14 | 32.47 | 32.07 | 32.31 | 8,487,050 | +0.24(+0.75%) |
Jan 12, 2016 | 32.40 | 32.40 | 31.76 | 32.07 | 8,345,534 | -0.27(-0.83%) |
Jan 11, 2016 | 32.31 | 32.46 | 32.20 | 32.34 | 8,500,745 | +0.15(+0.47%) |
Jan 08, 2016 | 32.45 | 32.65 | 32.15 | 32.19 | 7,560,415 | -0.24(-0.74%) |
Jan 07, 2016 | 32.45 | 32.76 | 32.31 | 32.43 | 8,454,640 | -0.28(-0.84%) |
Jan 06, 2016 | 32.49 | 32.79 | 32.33 | 32.71 | 8,499,570 | +0.01(+0.02%) |
Jan 05, 2016 | 32.42 | 32.71 | 32.17 | 32.70 | 8,444,815 | +0.23(+0.70%) |
Jan 04, 2016 | 32.05 | 32.50 | 31.95 | 32.47 | 10,026,402 | +0.17(+0.51%) |
Dec 31, 2015 | 32.61 | 32.31 | 32.31 | 32.31 | 5,617,905 | -0.33(-1.02%) |
Dec 30, 2015 | 32.71 | 32.76 | 32.59 | 32.64 | 3,656,572 | +0.01(+0.02%) |
Dec 29, 2015 | 32.63 | 32.80 | 32.60 | 32.63 | 4,598,580 | +0.10(+0.32%) |
Dec 28, 2015 | 32.45 | 32.66 | 32.39 | 32.53 | 4,057,426 | +0.01(+0.02%) |
Dec 24, 2015 | 32.50 | 32.52 | 32.52 | 32.52 | 2,176,775 | +0.00(+0.00%) |
Dec 23, 2015 | 32.16 | 32.62 | 32.13 | 32.52 | 6,815,794 | +0.45(+1.40%) |
Dec 22, 2015 | 32.03 | 32.18 | 31.76 | 32.07 | 7,422,176 | +0.15(+0.48%) |
Dec 21, 2015 | 32.04 | 32.16 | 31.76 | 31.92 | 6,154,650 | +0.02(+0.06%) |
Dec 18, 2015 | 32.06 | 32.11 | 31.60 | 31.90 | 11,356,132 | -0.21(-0.67%) |
Dec 17, 2015 | 31.99 | 32.31 | 31.79 | 32.11 | 6,516,798 | +0.12(+0.39%) |
Dec 16, 2015 | 31.42 | 32.02 | 31.42 | 31.99 | 10,628,103 | +0.64(+2.03%) |
Dec 15, 2015 | 31.15 | 31.48 | 31.08 | 31.35 | 6,735,109 | +0.32(+1.02%) |
Dec 14, 2015 | 30.70 | 31.11 | 30.65 | 31.04 | 7,812,188 | +0.38(+1.24%) |
Dec 11, 2015 | 30.55 | 30.82 | 30.33 | 30.66 | 5,388,645 | -0.06(-0.20%) |
Dec 10, 2015 | 31.26 | 31.27 | 30.67 | 30.72 | 5,408,892 | -0.45(-1.44%) |
Dec 09, 2015 | 31.11 | 31.59 | 30.94 | 31.17 | 6,390,228 | -0.11(-0.35%) |
Dec 08, 2015 | 31.18 | 31.34 | 31.06 | 31.28 | 4,795,892 | +0.01(+0.04%) |
Dec 07, 2015 | 30.88 | 31.31 | 30.82 | 31.26 | 6,723,814 | +0.31(+1.00%) |
Dec 04, 2015 | 30.70 | 31.03 | 30.68 | 30.95 | 6,355,818 | +0.45(+1.47%) |
Dec 03, 2015 | 30.44 | 30.74 | 30.19 | 30.50 | 10,025,607 | -0.02(-0.07%) |
Dec 02, 2015 | 31.05 | 31.13 | 30.50 | 30.53 | 6,624,551 | -0.67(-2.15%) |
Dec 01, 2015 | 30.96 | 31.24 | 30.85 | 31.20 | 7,151,953 | +0.44(+1.44%) |
Nov 30, 2015 | 30.84 | 31.02 | 30.75 | 30.75 | 6,543,046 | -0.03(-0.09%) |
Nov 27, 2015 | 30.77 | 30.93 | 30.73 | 30.78 | 1,928,525 | +0.00(+0.00%) |
Nov 25, 2015 | 30.87 | 30.78 | 30.78 | 30.78 | 5,077,259 | -0.16(-0.51%) |
Nov 24, 2015 | 30.86 | 31.03 | 30.67 | 30.94 | 4,557,373 | -0.08(-0.25%) |
Nov 23, 2015 | 31.28 | 31.38 | 30.91 | 31.02 | 4,270,976 | -0.22(-0.71%) |
Nov 20, 2015 | 31.27 | 31.53 | 31.10 | 31.24 | 6,257,284 | +0.04(+0.13%) |
Nov 19, 2015 | 30.80 | 31.25 | 30.80 | 31.20 | 6,373,981 | +0.50(+1.64%) |
Nov 18, 2015 | 30.45 | 30.75 | 30.29 | 30.69 | 5,709,449 | +0.24(+0.79%) |
Nov 17, 2015 | 30.82 | 31.04 | 30.33 | 30.45 | 5,002,894 | -0.44(-1.43%) |
Nov 16, 2015 | 30.32 | 30.90 | 30.32 | 30.89 | 4,971,563 | +0.55(+1.80%) |
Nov 13, 2015 | 30.33 | 30.64 | 30.26 | 30.35 | 6,994,850 | +0.04(+0.14%) |
Nov 12, 2015 | 30.64 | 30.82 | 30.26 | 30.30 | 6,138,875 | -0.41(-1.34%) |
Nov 11, 2015 | 30.38 | 30.79 | 30.34 | 30.72 | 6,842,949 | +0.40(+1.33%) |
Nov 10, 2015 | 30.06 | 30.34 | 30.06 | 30.31 | 4,568,940 | +0.29(+0.95%) |
Nov 09, 2015 | 29.66 | 30.13 | 29.59 | 30.03 | 7,880,721 | +0.29(+0.99%) |
Nov 06, 2015 | 30.63 | 30.69 | 29.65 | 29.73 | 14,654,331 | -1.39(-4.47%) |
Nov 05, 2015 | 31.28 | 31.41 | 31.09 | 31.13 | 6,750,615 | -0.12(-0.37%) |
Nov 04, 2015 | 31.00 | 31.28 | 30.98 | 31.24 | 7,350,580 | +0.25(+0.79%) |
Nov 03, 2015 | 30.81 | 31.04 | 30.64 | 31.00 | 6,009,140 | +0.14(+0.46%) |