Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 29.30 | 29.77 | 29.16 | 29.77 | 9,461,670 | +0.48(+1.64%) |
Jan 28, 2016 | 29.21 | 29.62 | 29.12 | 29.29 | 14,623,509 | +0.40(+1.38%) |
Jan 27, 2016 | 28.56 | 29.54 | 28.40 | 28.90 | 14,380,871 | +0.38(+1.34%) |
Jan 26, 2016 | 27.92 | 28.62 | 27.92 | 28.52 | 14,706,965 | +0.70(+2.51%) |
Jan 25, 2016 | 28.88 | 28.93 | 27.78 | 27.82 | 14,742,800 | -1.20(-4.14%) |
Jan 22, 2016 | 29.06 | 29.24 | 28.80 | 29.02 | 10,651,165 | +0.36(+1.25%) |
Jan 21, 2016 | 29.18 | 29.47 | 28.66 | 28.66 | 8,953,997 | -0.42(-1.45%) |
Jan 20, 2016 | 28.90 | 29.44 | 28.25 | 29.08 | 17,288,100 | -0.41(-1.38%) |
Jan 19, 2016 | 30.03 | 30.17 | 29.25 | 29.49 | 11,966,038 | -0.28(-0.95%) |
Jan 15, 2016 | 29.36 | 29.77 | 29.77 | 29.77 | 15,226,230 | -0.57(-1.87%) |
Jan 14, 2016 | 30.21 | 30.60 | 29.77 | 30.34 | 11,171,488 | +0.25(+0.84%) |
Jan 13, 2016 | 31.37 | 31.47 | 29.91 | 30.09 | 13,369,176 | -1.13(-3.62%) |
Jan 12, 2016 | 31.47 | 31.50 | 30.67 | 31.22 | 8,669,901 | +0.15(+0.50%) |
Jan 11, 2016 | 31.20 | 31.50 | 30.85 | 31.07 | 11,032,903 | -0.06(-0.21%) |
Jan 08, 2016 | 32.02 | 32.15 | 31.09 | 31.13 | 8,210,914 | -0.65(-2.04%) |
Jan 07, 2016 | 32.08 | 32.40 | 31.72 | 31.78 | 10,168,053 | -0.99(-3.02%) |
Jan 06, 2016 | 32.60 | 33.01 | 32.46 | 32.77 | 6,556,465 | -0.41(-1.22%) |
Jan 05, 2016 | 33.27 | 33.48 | 32.95 | 33.18 | 6,701,047 | -0.03(-0.10%) |
Jan 04, 2016 | 33.37 | 33.52 | 32.93 | 33.21 | 9,377,681 | -0.84(-2.46%) |
Dec 31, 2015 | 34.15 | 34.05 | 34.05 | 34.05 | 3,513,082 | -0.35(-1.02%) |
Dec 30, 2015 | 34.75 | 34.92 | 34.37 | 34.40 | 3,845,596 | -0.44(-1.26%) |
Dec 29, 2015 | 34.73 | 34.91 | 34.53 | 34.83 | 4,922,279 | +0.36(+1.04%) |
Dec 28, 2015 | 34.46 | 34.49 | 33.97 | 34.48 | 4,981,453 | -0.12(-0.35%) |
Dec 24, 2015 | 34.19 | 34.60 | 34.60 | 34.60 | 1,851,472 | +0.15(+0.42%) |
Dec 23, 2015 | 34.23 | 34.47 | 34.01 | 34.45 | 5,147,819 | +0.50(+1.46%) |
Dec 22, 2015 | 33.92 | 34.05 | 33.42 | 33.96 | 6,417,032 | +0.13(+0.38%) |
Dec 21, 2015 | 33.78 | 33.99 | 33.43 | 33.83 | 6,382,235 | +0.20(+0.59%) |
Dec 18, 2015 | 34.19 | 34.19 | 33.34 | 33.63 | 8,808,003 | -0.64(-1.87%) |
Dec 17, 2015 | 34.94 | 35.02 | 34.15 | 34.27 | 7,642,490 | -0.48(-1.37%) |
Dec 16, 2015 | 34.69 | 34.96 | 33.95 | 34.75 | 14,633,152 | +0.35(+1.01%) |
Dec 15, 2015 | 34.00 | 34.59 | 33.93 | 34.40 | 9,857,811 | +0.81(+2.40%) |
Dec 14, 2015 | 33.66 | 33.87 | 33.22 | 33.59 | 7,658,601 | -0.05(-0.14%) |
Dec 11, 2015 | 33.96 | 34.15 | 33.39 | 33.64 | 8,798,184 | -0.85(-2.46%) |
Dec 10, 2015 | 34.46 | 34.83 | 34.08 | 34.49 | 5,255,610 | +0.10(+0.31%) |
Dec 09, 2015 | 34.92 | 35.13 | 34.15 | 34.38 | 8,297,189 | -0.57(-1.64%) |
Dec 08, 2015 | 35.23 | 35.39 | 34.85 | 34.96 | 7,355,698 | -0.62(-1.75%) |
Dec 07, 2015 | 36.34 | 36.40 | 35.38 | 35.58 | 5,824,505 | -0.78(-2.15%) |
Dec 04, 2015 | 35.90 | 36.50 | 35.70 | 36.36 | 6,739,770 | +0.61(+1.69%) |
Dec 03, 2015 | 36.58 | 36.69 | 35.67 | 35.76 | 6,669,565 | -0.54(-1.49%) |
Dec 02, 2015 | 37.14 | 37.15 | 36.23 | 36.30 | 6,769,118 | -0.65(-1.77%) |
Dec 01, 2015 | 37.07 | 37.20 | 36.64 | 36.95 | 4,716,182 | +0.08(+0.22%) |
Nov 30, 2015 | 37.06 | 37.11 | 36.76 | 36.87 | 4,787,928 | -0.03(-0.09%) |
Nov 27, 2015 | 36.94 | 36.94 | 36.58 | 36.90 | 1,588,798 | +0.10(+0.26%) |
Nov 25, 2015 | 36.85 | 36.81 | 36.81 | 36.81 | 4,234,817 | +0.06(+0.18%) |
Nov 24, 2015 | 36.39 | 36.85 | 36.29 | 36.74 | 4,418,903 | +0.18(+0.49%) |
Nov 23, 2015 | 36.64 | 36.81 | 36.43 | 36.56 | 3,050,472 | +0.15(+0.40%) |
Nov 20, 2015 | 36.32 | 36.64 | 36.25 | 36.42 | 4,613,137 | +0.16(+0.45%) |
Nov 19, 2015 | 36.51 | 36.51 | 35.99 | 36.26 | 4,182,229 | -0.15(-0.40%) |
Nov 18, 2015 | 36.09 | 36.46 | 35.70 | 36.40 | 5,548,457 | +0.52(+1.44%) |
Nov 17, 2015 | 36.01 | 36.39 | 35.69 | 35.89 | 8,580,617 | +0.12(+0.34%) |
Nov 16, 2015 | 35.27 | 35.78 | 35.06 | 35.76 | 4,001,112 | +0.40(+1.12%) |
Nov 13, 2015 | 35.71 | 35.85 | 35.22 | 35.37 | 6,022,632 | -0.48(-1.35%) |
Nov 12, 2015 | 36.43 | 36.52 | 35.80 | 35.85 | 6,154,943 | -0.76(-2.07%) |
Nov 11, 2015 | 37.19 | 37.23 | 36.53 | 36.61 | 4,836,661 | -0.30(-0.81%) |
Nov 10, 2015 | 36.80 | 37.12 | 36.52 | 36.91 | 5,396,577 | +0.05(+0.13%) |
Nov 09, 2015 | 37.28 | 37.36 | 36.61 | 36.86 | 6,896,090 | -0.23(-0.63%) |
Nov 06, 2015 | 37.15 | 37.42 | 36.67 | 37.10 | 11,578,253 | +1.08(+3.01%) |
Nov 05, 2015 | 35.44 | 36.18 | 35.38 | 36.01 | 8,790,945 | +0.58(+1.64%) |
Nov 04, 2015 | 35.59 | 35.59 | 35.25 | 35.43 | 4,902,427 | +0.07(+0.21%) |
Nov 03, 2015 | 35.26 | 35.51 | 35.02 | 35.36 | 4,257,108 | +0.12(+0.34%) |