Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 32.80 | 33.67 | 32.24 | 33.56 | 5,842,847 | +0.87(+2.67%) |
Jan 28, 2016 | 30.75 | 33.67 | 30.73 | 32.69 | 7,710,201 | +2.25(+7.40%) |
Jan 27, 2016 | 29.93 | 31.88 | 29.81 | 30.44 | 6,931,672 | +0.15(+0.50%) |
Jan 26, 2016 | 30.02 | 30.74 | 29.10 | 30.28 | 4,005,186 | +1.26(+4.35%) |
Jan 25, 2016 | 30.21 | 30.80 | 29.00 | 29.02 | 3,925,444 | -2.05(-6.59%) |
Jan 22, 2016 | 31.73 | 32.48 | 30.26 | 31.07 | 6,754,384 | +1.16(+3.86%) |
Jan 21, 2016 | 28.02 | 30.57 | 28.00 | 29.91 | 6,159,039 | +1.61(+5.67%) |
Jan 20, 2016 | 27.47 | 28.74 | 26.44 | 28.31 | 6,447,402 | -0.20(-0.70%) |
Jan 19, 2016 | 29.96 | 29.97 | 27.94 | 28.51 | 4,553,882 | -1.32(-4.43%) |
Jan 15, 2016 | 29.48 | 29.83 | 29.83 | 29.83 | 5,344,166 | -0.98(-3.17%) |
Jan 14, 2016 | 29.87 | 31.21 | 29.31 | 30.80 | 5,365,593 | +1.12(+3.76%) |
Jan 13, 2016 | 31.02 | 31.29 | 29.66 | 29.69 | 4,680,834 | -0.72(-2.37%) |
Jan 12, 2016 | 30.88 | 31.25 | 29.33 | 30.41 | 5,714,878 | +0.19(+0.63%) |
Jan 11, 2016 | 31.73 | 31.84 | 29.71 | 30.22 | 4,896,958 | -1.36(-4.31%) |
Jan 08, 2016 | 32.00 | 32.43 | 30.93 | 31.58 | 2,875,680 | -0.47(-1.46%) |
Jan 07, 2016 | 32.58 | 33.02 | 31.88 | 32.05 | 4,111,635 | -1.30(-3.90%) |
Jan 06, 2016 | 34.31 | 34.52 | 33.02 | 33.35 | 3,833,737 | -2.03(-5.75%) |
Jan 05, 2016 | 35.52 | 35.89 | 34.87 | 35.38 | 2,679,122 | -0.41(-1.14%) |
Jan 04, 2016 | 35.22 | 36.04 | 34.76 | 35.79 | 2,906,306 | +0.42(+1.18%) |
Dec 31, 2015 | 34.75 | 35.38 | 35.38 | 35.38 | 2,082,567 | +0.52(+1.50%) |
Dec 30, 2015 | 35.29 | 35.77 | 34.58 | 34.85 | 2,188,763 | -0.91(-2.53%) |
Dec 29, 2015 | 36.22 | 36.58 | 35.07 | 35.76 | 1,540,134 | +0.50(+1.40%) |
Dec 28, 2015 | 36.26 | 36.54 | 35.06 | 35.26 | 2,632,572 | -1.76(-4.75%) |
Dec 24, 2015 | 37.01 | 37.02 | 37.02 | 37.02 | 1,813,580 | +0.07(+0.18%) |
Dec 23, 2015 | 35.87 | 37.14 | 35.14 | 36.96 | 3,911,773 | +2.00(+5.71%) |
Dec 22, 2015 | 33.16 | 35.29 | 33.00 | 34.96 | 3,147,272 | +1.93(+5.84%) |
Dec 21, 2015 | 33.05 | 33.44 | 32.25 | 33.03 | 3,403,067 | +0.08(+0.24%) |
Dec 18, 2015 | 34.22 | 34.35 | 32.93 | 32.95 | 4,195,183 | -1.27(-3.71%) |
Dec 17, 2015 | 35.73 | 36.00 | 34.13 | 34.22 | 3,552,195 | -1.69(-4.71%) |
Dec 16, 2015 | 35.87 | 36.74 | 35.03 | 35.91 | 4,674,395 | -0.27(-0.75%) |
Dec 15, 2015 | 34.89 | 36.32 | 34.87 | 36.18 | 3,305,215 | +1.86(+5.41%) |
Dec 14, 2015 | 33.82 | 34.85 | 33.63 | 34.33 | 3,872,473 | +0.39(+1.15%) |
Dec 11, 2015 | 34.28 | 34.61 | 33.74 | 33.94 | 3,952,742 | -0.83(-2.38%) |
Dec 10, 2015 | 34.15 | 35.05 | 33.99 | 34.76 | 2,813,427 | +0.59(+1.72%) |
Dec 09, 2015 | 33.57 | 35.05 | 33.41 | 34.17 | 4,095,732 | +1.03(+3.11%) |
Dec 08, 2015 | 32.93 | 34.29 | 32.84 | 33.14 | 4,249,158 | -0.41(-1.22%) |
Dec 07, 2015 | 34.31 | 34.47 | 33.01 | 33.55 | 4,238,702 | -1.71(-4.85%) |
Dec 04, 2015 | 36.19 | 36.53 | 35.11 | 35.26 | 3,716,061 | -1.47(-4.01%) |
Dec 03, 2015 | 36.85 | 37.08 | 36.23 | 36.74 | 3,962,883 | +0.34(+0.93%) |
Dec 02, 2015 | 38.12 | 38.36 | 36.24 | 36.40 | 3,636,863 | -2.25(-5.83%) |
Dec 01, 2015 | 38.22 | 38.77 | 37.82 | 38.65 | 2,519,815 | +0.17(+0.45%) |
Nov 30, 2015 | 38.83 | 38.91 | 37.77 | 38.48 | 3,431,160 | +0.59(+1.55%) |
Nov 27, 2015 | 38.49 | 38.49 | 37.63 | 37.89 | 956,140 | -0.75(-1.93%) |
Nov 25, 2015 | 38.67 | 38.64 | 38.64 | 38.64 | 2,118,896 | -0.01(-0.02%) |
Nov 24, 2015 | 37.29 | 38.77 | 37.24 | 38.65 | 3,168,614 | +1.91(+5.20%) |
Nov 23, 2015 | 36.01 | 37.03 | 35.81 | 36.74 | 2,258,029 | +0.58(+1.61%) |
Nov 20, 2015 | 36.08 | 36.63 | 35.53 | 36.16 | 2,690,803 | -0.01(-0.02%) |
Nov 19, 2015 | 36.64 | 37.23 | 35.67 | 36.16 | 2,273,144 | -1.02(-2.74%) |
Nov 18, 2015 | 36.42 | 37.77 | 35.83 | 37.18 | 2,804,244 | +1.19(+3.30%) |
Nov 17, 2015 | 36.10 | 36.83 | 35.24 | 35.99 | 2,363,291 | -0.42(-1.16%) |
Nov 16, 2015 | 35.36 | 36.43 | 35.13 | 36.41 | 3,007,348 | +0.61(+1.72%) |
Nov 13, 2015 | 35.10 | 36.26 | 34.60 | 35.80 | 4,004,738 | +0.50(+1.40%) |
Nov 12, 2015 | 35.56 | 37.21 | 34.91 | 35.30 | 5,850,129 | -1.31(-3.57%) |
Nov 11, 2015 | 38.61 | 38.61 | 36.45 | 36.61 | 4,350,617 | -2.05(-5.31%) |
Nov 10, 2015 | 37.97 | 38.81 | 37.62 | 38.67 | 3,401,731 | +0.48(+1.26%) |
Nov 09, 2015 | 38.54 | 38.93 | 37.70 | 38.19 | 2,743,040 | -0.30(-0.78%) |
Nov 06, 2015 | 38.02 | 39.11 | 37.93 | 38.49 | 3,054,222 | -0.01(-0.03%) |
Nov 05, 2015 | 39.20 | 39.82 | 38.17 | 38.50 | 3,217,989 | -0.85(-2.16%) |
Nov 04, 2015 | 39.82 | 40.15 | 39.04 | 39.35 | 3,552,648 | -0.48(-1.20%) |
Nov 03, 2015 | 38.44 | 40.28 | 38.32 | 39.82 | 5,290,824 | +1.73(+4.54%) |