Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 34.49 | 36.26 | 34.36 | 36.14 | 21,201,080 | +1.90(+5.55%) |
Jan 28, 2016 | 33.63 | 34.75 | 33.35 | 34.24 | 20,361,788 | +2.65(+8.39%) |
Jan 27, 2016 | 31.96 | 32.63 | 31.38 | 31.59 | 12,690,666 | -0.38(-1.19%) |
Jan 26, 2016 | 31.49 | 31.98 | 31.39 | 31.97 | 8,616,248 | +0.50(+1.59%) |
Jan 25, 2016 | 31.98 | 31.98 | 31.35 | 31.47 | 7,591,079 | -0.22(-0.69%) |
Jan 22, 2016 | 31.65 | 31.97 | 31.54 | 31.69 | 9,443,981 | +0.49(+1.57%) |
Jan 21, 2016 | 31.61 | 31.70 | 30.91 | 31.20 | 9,974,442 | +0.00(+0.00%) |
Jan 20, 2016 | 31.43 | 31.69 | 30.52 | 31.20 | 13,170,463 | -1.00(-3.11%) |
Jan 19, 2016 | 32.76 | 33.18 | 31.93 | 32.20 | 6,672,418 | -0.11(-0.34%) |
Jan 15, 2016 | 31.62 | 32.31 | 32.31 | 32.31 | 12,174,400 | -0.56(-1.70%) |
Jan 14, 2016 | 32.15 | 33.04 | 31.71 | 32.87 | 7,749,477 | +0.75(+2.33%) |
Jan 13, 2016 | 33.28 | 33.57 | 31.97 | 32.12 | 8,069,099 | -0.96(-2.90%) |
Jan 12, 2016 | 33.35 | 33.57 | 32.66 | 33.08 | 7,851,445 | +0.04(+0.12%) |
Jan 11, 2016 | 33.02 | 33.43 | 32.47 | 33.04 | 8,936,812 | +0.35(+1.07%) |
Jan 08, 2016 | 33.46 | 33.88 | 32.63 | 32.69 | 7,848,846 | -0.44(-1.33%) |
Jan 07, 2016 | 33.15 | 34.16 | 33.02 | 33.13 | 11,040,368 | -0.85(-2.50%) |
Jan 06, 2016 | 33.70 | 34.01 | 33.22 | 33.98 | 8,441,271 | -0.33(-0.96%) |
Jan 05, 2016 | 34.98 | 34.98 | 33.86 | 34.31 | 11,227,517 | -0.44(-1.27%) |
Jan 04, 2016 | 35.13 | 35.56 | 34.28 | 34.75 | 12,287,161 | -1.45(-4.01%) |
Dec 31, 2015 | 36.30 | 36.20 | 36.20 | 36.20 | 4,481,900 | -0.28(-0.77%) |
Dec 30, 2015 | 37.07 | 37.25 | 36.46 | 36.48 | 4,106,643 | -0.60(-1.62%) |
Dec 29, 2015 | 36.92 | 37.45 | 36.75 | 37.08 | 3,436,274 | +0.47(+1.28%) |
Dec 28, 2015 | 36.70 | 37.00 | 36.25 | 36.61 | 4,929,031 | -0.46(-1.24%) |
Dec 24, 2015 | 37.01 | 37.07 | 37.07 | 37.07 | 2,133,400 | -0.04(-0.11%) |
Dec 23, 2015 | 36.79 | 37.68 | 36.77 | 37.11 | 7,579,501 | +0.30(+0.83%) |
Dec 22, 2015 | 36.12 | 36.89 | 35.78 | 36.80 | 6,030,664 | +0.73(+2.01%) |
Dec 21, 2015 | 35.21 | 36.15 | 35.11 | 36.08 | 5,855,894 | +1.10(+3.14%) |
Dec 18, 2015 | 35.35 | 35.76 | 34.73 | 34.98 | 13,745,948 | -0.56(-1.58%) |
Dec 17, 2015 | 36.00 | 36.58 | 35.51 | 35.54 | 6,450,319 | -0.44(-1.22%) |
Dec 16, 2015 | 36.12 | 36.25 | 35.19 | 35.98 | 7,071,396 | -0.34(-0.94%) |
Dec 15, 2015 | 35.19 | 36.51 | 35.18 | 36.32 | 11,709,551 | +1.31(+3.74%) |
Dec 14, 2015 | 34.61 | 35.22 | 34.33 | 35.01 | 5,802,535 | +0.32(+0.92%) |
Dec 11, 2015 | 35.15 | 35.33 | 34.42 | 34.69 | 8,309,205 | -0.80(-2.25%) |
Dec 10, 2015 | 35.16 | 35.91 | 35.16 | 35.49 | 6,946,973 | +0.42(+1.20%) |
Dec 09, 2015 | 35.39 | 35.60 | 34.83 | 35.07 | 7,368,047 | -0.53(-1.49%) |
Dec 08, 2015 | 34.63 | 35.70 | 34.52 | 35.60 | 7,420,789 | +0.44(+1.25%) |
Dec 07, 2015 | 35.71 | 35.80 | 34.85 | 35.16 | 4,917,953 | -0.46(-1.29%) |
Dec 04, 2015 | 34.38 | 35.82 | 34.22 | 35.62 | 10,664,349 | +1.39(+4.06%) |
Dec 03, 2015 | 35.20 | 35.23 | 33.85 | 34.23 | 7,311,075 | -0.92(-2.62%) |
Dec 02, 2015 | 35.23 | 36.17 | 34.93 | 35.15 | 5,762,380 | -0.02(-0.06%) |
Dec 01, 2015 | 35.41 | 35.41 | 33.85 | 35.17 | 14,893,636 | -0.09(-0.26%) |
Nov 30, 2015 | 35.36 | 35.44 | 34.69 | 35.26 | 9,348,157 | +0.08(+0.23%) |
Nov 27, 2015 | 35.52 | 35.70 | 35.06 | 35.18 | 2,550,193 | -0.18(-0.51%) |
Nov 25, 2015 | 35.20 | 35.36 | 35.36 | 35.36 | 3,881,800 | +0.24(+0.68%) |
Nov 24, 2015 | 35.25 | 35.30 | 34.88 | 35.12 | 8,389,625 | -0.44(-1.24%) |
Nov 23, 2015 | 36.50 | 36.65 | 35.41 | 35.56 | 6,960,756 | -0.80(-2.20%) |
Nov 20, 2015 | 36.45 | 36.45 | 35.92 | 36.36 | 4,543,444 | +0.17(+0.47%) |
Nov 19, 2015 | 36.45 | 36.50 | 35.91 | 36.19 | 5,041,801 | -0.03(-0.08%) |
Nov 18, 2015 | 36.32 | 36.95 | 35.78 | 36.22 | 8,320,299 | +0.01(+0.03%) |
Nov 17, 2015 | 35.89 | 36.45 | 35.71 | 36.21 | 7,344,408 | +0.60(+1.68%) |
Nov 16, 2015 | 34.55 | 35.66 | 34.53 | 35.61 | 6,710,767 | +1.08(+3.13%) |
Nov 13, 2015 | 35.18 | 35.50 | 34.50 | 34.53 | 7,364,367 | -1.04(-2.92%) |
Nov 12, 2015 | 35.95 | 36.05 | 34.83 | 35.57 | 11,834,603 | -0.76(-2.09%) |
Nov 11, 2015 | 37.19 | 37.32 | 35.75 | 36.33 | 12,761,045 | -0.67(-1.81%) |
Nov 10, 2015 | 36.58 | 37.20 | 36.50 | 37.00 | 36,383,324 | +0.40(+1.09%) |
Nov 09, 2015 | 36.10 | 36.73 | 35.65 | 36.60 | 11,550,171 | +0.36(+0.99%) |
Nov 06, 2015 | 36.59 | 36.70 | 35.86 | 36.24 | 10,256,842 | -0.47(-1.28%) |
Nov 05, 2015 | 37.82 | 37.98 | 36.66 | 36.71 | 9,067,986 | -0.89(-2.37%) |
Nov 04, 2015 | 38.45 | 38.52 | 37.33 | 37.60 | 12,223,757 | -0.30(-0.79%) |
Nov 03, 2015 | 37.05 | 38.44 | 37.00 | 37.90 | 12,023,721 | +0.91(+2.46%) |