Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 32.44 | 33.30 | 31.89 | 33.19 | 5,907,290 | +0.86(+2.67%) |
Jan 28, 2016 | 30.41 | 33.30 | 30.40 | 32.33 | 7,795,240 | +2.23(+7.40%) |
Jan 27, 2016 | 29.61 | 31.53 | 29.49 | 30.10 | 7,008,124 | +0.15(+0.50%) |
Jan 26, 2016 | 29.69 | 30.40 | 28.78 | 29.95 | 4,049,361 | +1.25(+4.35%) |
Jan 25, 2016 | 29.88 | 30.46 | 28.69 | 28.70 | 3,968,739 | -2.03(-6.59%) |
Jan 22, 2016 | 31.38 | 32.12 | 29.93 | 30.73 | 6,828,881 | +1.14(+3.86%) |
Jan 21, 2016 | 27.72 | 30.24 | 27.70 | 29.59 | 6,226,970 | +1.59(+5.67%) |
Jan 20, 2016 | 27.17 | 28.42 | 26.15 | 28.00 | 6,518,513 | -0.20(-0.70%) |
Jan 19, 2016 | 29.63 | 29.64 | 27.64 | 28.20 | 4,604,109 | -1.31(-4.43%) |
Jan 15, 2016 | 29.16 | 29.50 | 29.50 | 29.50 | 5,403,109 | -0.97(-3.17%) |
Jan 14, 2016 | 29.54 | 30.87 | 28.99 | 30.47 | 5,424,772 | +1.10(+3.76%) |
Jan 13, 2016 | 30.68 | 30.95 | 29.33 | 29.36 | 4,732,461 | -0.71(-2.37%) |
Jan 12, 2016 | 30.55 | 30.91 | 29.01 | 30.08 | 5,777,910 | +0.19(+0.63%) |
Jan 11, 2016 | 31.38 | 31.49 | 29.39 | 29.89 | 4,950,968 | -1.35(-4.31%) |
Jan 08, 2016 | 31.65 | 32.07 | 30.59 | 31.23 | 2,907,397 | -0.46(-1.46%) |
Jan 07, 2016 | 32.23 | 32.66 | 31.53 | 31.70 | 4,156,984 | -1.29(-3.90%) |
Jan 06, 2016 | 33.93 | 34.14 | 32.66 | 32.98 | 3,876,021 | -2.01(-5.75%) |
Jan 05, 2016 | 35.13 | 35.50 | 34.49 | 35.00 | 2,708,671 | -0.41(-1.14%) |
Jan 04, 2016 | 34.83 | 35.64 | 34.38 | 35.40 | 2,938,361 | +0.41(+1.18%) |
Dec 31, 2015 | 34.37 | 34.99 | 34.99 | 34.99 | 2,105,537 | +0.52(+1.50%) |
Dec 30, 2015 | 34.91 | 35.38 | 34.21 | 34.47 | 2,212,904 | -0.90(-2.53%) |
Dec 29, 2015 | 35.83 | 36.18 | 34.68 | 35.37 | 1,557,120 | +0.49(+1.40%) |
Dec 28, 2015 | 35.87 | 36.14 | 34.68 | 34.88 | 2,661,608 | -1.74(-4.75%) |
Dec 24, 2015 | 36.61 | 36.62 | 36.62 | 36.62 | 1,833,583 | +0.07(+0.18%) |
Dec 23, 2015 | 35.47 | 36.74 | 34.76 | 36.55 | 3,954,918 | +1.97(+5.71%) |
Dec 22, 2015 | 32.80 | 34.91 | 32.64 | 34.58 | 3,181,985 | +1.91(+5.84%) |
Dec 21, 2015 | 32.69 | 33.08 | 31.90 | 32.67 | 3,440,601 | +0.08(+0.24%) |
Dec 18, 2015 | 33.85 | 33.97 | 32.57 | 32.59 | 4,241,454 | -1.25(-3.71%) |
Dec 17, 2015 | 35.34 | 35.60 | 33.76 | 33.85 | 3,591,374 | -1.67(-4.71%) |
Dec 16, 2015 | 35.47 | 36.34 | 34.65 | 35.52 | 4,725,951 | -0.27(-0.75%) |
Dec 15, 2015 | 34.51 | 35.92 | 34.49 | 35.79 | 3,341,669 | +1.84(+5.41%) |
Dec 14, 2015 | 33.45 | 34.47 | 33.26 | 33.95 | 3,915,184 | +0.39(+1.15%) |
Dec 11, 2015 | 33.91 | 34.23 | 33.37 | 33.57 | 3,996,339 | -0.82(-2.38%) |
Dec 10, 2015 | 33.78 | 34.67 | 33.62 | 34.38 | 2,844,458 | +0.58(+1.72%) |
Dec 09, 2015 | 33.21 | 34.67 | 33.04 | 33.80 | 4,140,906 | +1.02(+3.11%) |
Dec 08, 2015 | 32.57 | 33.91 | 32.48 | 32.78 | 4,296,024 | -0.41(-1.22%) |
Dec 07, 2015 | 33.94 | 34.10 | 32.65 | 33.19 | 4,285,453 | -1.69(-4.85%) |
Dec 04, 2015 | 35.79 | 36.13 | 34.73 | 34.88 | 3,757,047 | -1.46(-4.01%) |
Dec 03, 2015 | 36.45 | 36.68 | 35.83 | 36.34 | 4,006,591 | +0.33(+0.93%) |
Dec 02, 2015 | 37.71 | 37.94 | 35.85 | 36.00 | 3,676,976 | -2.23(-5.83%) |
Dec 01, 2015 | 37.80 | 38.34 | 37.41 | 38.23 | 2,547,607 | +0.17(+0.45%) |
Nov 30, 2015 | 38.40 | 38.49 | 37.36 | 38.06 | 3,469,004 | +0.58(+1.55%) |
Nov 27, 2015 | 38.07 | 38.07 | 37.22 | 37.48 | 966,686 | -0.74(-1.93%) |
Nov 25, 2015 | 38.25 | 38.22 | 38.22 | 38.22 | 2,142,266 | -0.01(-0.02%) |
Nov 24, 2015 | 36.88 | 38.35 | 36.83 | 38.23 | 3,203,562 | +1.89(+5.20%) |
Nov 23, 2015 | 35.62 | 36.62 | 35.42 | 36.34 | 2,282,934 | +0.58(+1.61%) |
Nov 20, 2015 | 35.68 | 36.23 | 35.14 | 35.76 | 2,720,481 | -0.01(-0.02%) |
Nov 19, 2015 | 36.24 | 36.83 | 35.28 | 35.77 | 2,298,215 | -1.01(-2.74%) |
Nov 18, 2015 | 36.02 | 37.36 | 35.44 | 36.77 | 2,835,173 | +1.18(+3.30%) |
Nov 17, 2015 | 35.70 | 36.43 | 34.85 | 35.60 | 2,389,357 | -0.42(-1.16%) |
Nov 16, 2015 | 34.97 | 36.03 | 34.75 | 36.02 | 3,040,517 | +0.61(+1.72%) |
Nov 13, 2015 | 34.72 | 35.87 | 34.22 | 35.41 | 4,048,908 | +0.49(+1.40%) |
Nov 12, 2015 | 35.17 | 36.81 | 34.53 | 34.92 | 5,914,653 | -1.29(-3.57%) |
Nov 11, 2015 | 38.19 | 38.19 | 36.06 | 36.21 | 4,398,602 | -2.03(-5.31%) |
Nov 10, 2015 | 37.56 | 38.38 | 37.21 | 38.24 | 3,439,250 | +0.48(+1.26%) |
Nov 09, 2015 | 38.12 | 38.51 | 37.28 | 37.77 | 2,773,294 | -0.30(-0.78%) |
Nov 06, 2015 | 37.60 | 38.68 | 37.52 | 38.07 | 3,087,908 | -0.01(-0.03%) |
Nov 05, 2015 | 38.78 | 39.39 | 37.76 | 38.08 | 3,253,481 | -0.84(-2.16%) |
Nov 04, 2015 | 39.39 | 39.71 | 38.62 | 38.92 | 3,591,831 | -0.47(-1.20%) |
Nov 03, 2015 | 38.02 | 39.84 | 37.90 | 39.39 | 5,349,179 | +1.71(+4.54%) |