Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 29.55 | 30.02 | 29.40 | 30.02 | 9,382,946 | +0.48(+1.64%) |
Jan 28, 2016 | 29.46 | 29.87 | 29.36 | 29.54 | 14,501,836 | +0.40(+1.38%) |
Jan 27, 2016 | 28.80 | 29.79 | 28.64 | 29.14 | 14,261,217 | +0.38(+1.34%) |
Jan 26, 2016 | 28.16 | 28.86 | 28.16 | 28.75 | 14,584,598 | +0.70(+2.51%) |
Jan 25, 2016 | 29.12 | 29.17 | 28.02 | 28.05 | 14,620,135 | -1.21(-4.14%) |
Jan 22, 2016 | 29.30 | 29.48 | 29.04 | 29.26 | 10,562,543 | +0.36(+1.25%) |
Jan 21, 2016 | 29.43 | 29.71 | 28.90 | 28.90 | 8,879,496 | -0.43(-1.45%) |
Jan 20, 2016 | 29.15 | 29.69 | 28.48 | 29.33 | 17,144,256 | -0.41(-1.38%) |
Jan 19, 2016 | 30.28 | 30.43 | 29.49 | 29.74 | 11,866,476 | -0.29(-0.95%) |
Jan 15, 2016 | 29.61 | 30.02 | 30.02 | 30.02 | 15,099,543 | -0.57(-1.87%) |
Jan 14, 2016 | 30.47 | 30.86 | 30.02 | 30.60 | 11,078,537 | +0.25(+0.84%) |
Jan 13, 2016 | 31.63 | 31.74 | 30.16 | 30.34 | 13,257,940 | -1.14(-3.62%) |
Jan 12, 2016 | 31.74 | 31.77 | 30.93 | 31.48 | 8,597,765 | +0.16(+0.50%) |
Jan 11, 2016 | 31.47 | 31.76 | 31.10 | 31.33 | 10,941,105 | -0.07(-0.21%) |
Jan 08, 2016 | 32.28 | 32.42 | 31.35 | 31.39 | 8,142,596 | -0.66(-2.04%) |
Jan 07, 2016 | 32.35 | 32.67 | 31.99 | 32.05 | 10,083,451 | -1.00(-3.02%) |
Jan 06, 2016 | 32.87 | 33.28 | 32.73 | 33.05 | 6,501,913 | -0.41(-1.22%) |
Jan 05, 2016 | 33.55 | 33.76 | 33.23 | 33.46 | 6,645,292 | -0.03(-0.10%) |
Jan 04, 2016 | 33.65 | 33.80 | 33.20 | 33.49 | 9,299,655 | -0.84(-2.46%) |
Dec 31, 2015 | 34.44 | 34.33 | 34.33 | 34.33 | 3,483,852 | -0.35(-1.02%) |
Dec 30, 2015 | 35.04 | 35.22 | 34.66 | 34.68 | 3,813,599 | -0.44(-1.26%) |
Dec 29, 2015 | 35.02 | 35.21 | 34.82 | 35.13 | 4,881,324 | +0.36(+1.04%) |
Dec 28, 2015 | 34.75 | 34.78 | 34.26 | 34.77 | 4,940,005 | -0.12(-0.35%) |
Dec 24, 2015 | 34.48 | 34.89 | 34.89 | 34.89 | 1,836,067 | +0.15(+0.42%) |
Dec 23, 2015 | 34.52 | 34.76 | 34.30 | 34.74 | 5,104,988 | +0.50(+1.46%) |
Dec 22, 2015 | 34.21 | 34.34 | 33.70 | 34.24 | 6,363,640 | +0.13(+0.38%) |
Dec 21, 2015 | 34.06 | 34.27 | 33.71 | 34.11 | 6,329,132 | +0.20(+0.59%) |
Dec 18, 2015 | 34.48 | 34.48 | 33.62 | 33.91 | 8,734,717 | -0.65(-1.87%) |
Dec 17, 2015 | 35.23 | 35.31 | 34.44 | 34.56 | 7,578,981 | -0.48(-1.37%) |
Dec 16, 2015 | 34.98 | 35.25 | 34.23 | 35.04 | 14,511,551 | +0.35(+1.01%) |
Dec 15, 2015 | 34.28 | 34.88 | 34.22 | 34.69 | 9,775,892 | +0.81(+2.40%) |
Dec 14, 2015 | 33.95 | 34.16 | 33.49 | 33.87 | 7,594,958 | -0.05(-0.14%) |
Dec 11, 2015 | 34.25 | 34.44 | 33.67 | 33.92 | 8,725,071 | -0.86(-2.46%) |
Dec 10, 2015 | 34.75 | 35.12 | 34.36 | 34.78 | 5,211,936 | +0.11(+0.31%) |
Dec 09, 2015 | 35.22 | 35.42 | 34.44 | 34.67 | 8,228,239 | -0.58(-1.64%) |
Dec 08, 2015 | 35.53 | 35.69 | 35.14 | 35.25 | 7,294,572 | -0.63(-1.75%) |
Dec 07, 2015 | 36.64 | 36.71 | 35.68 | 35.88 | 5,776,103 | -0.79(-2.15%) |
Dec 04, 2015 | 36.20 | 36.81 | 36.00 | 36.67 | 6,683,762 | +0.61(+1.69%) |
Dec 03, 2015 | 36.89 | 37.00 | 35.97 | 36.06 | 6,614,141 | -0.55(-1.49%) |
Dec 02, 2015 | 37.45 | 37.46 | 36.54 | 36.60 | 6,712,866 | -0.66(-1.77%) |
Dec 01, 2015 | 37.38 | 37.51 | 36.94 | 37.26 | 4,676,991 | +0.08(+0.22%) |
Nov 30, 2015 | 37.38 | 37.42 | 37.07 | 37.18 | 4,748,140 | -0.03(-0.09%) |
Nov 27, 2015 | 37.24 | 37.24 | 36.89 | 37.21 | 1,575,595 | +0.10(+0.26%) |
Nov 25, 2015 | 37.16 | 37.11 | 37.11 | 37.11 | 4,199,625 | +0.07(+0.18%) |
Nov 24, 2015 | 36.69 | 37.16 | 36.60 | 37.05 | 4,382,182 | +0.18(+0.49%) |
Nov 23, 2015 | 36.94 | 37.12 | 36.74 | 36.87 | 3,025,122 | +0.15(+0.40%) |
Nov 20, 2015 | 36.63 | 36.95 | 36.55 | 36.72 | 4,574,802 | +0.16(+0.45%) |
Nov 19, 2015 | 36.81 | 36.81 | 36.29 | 36.56 | 4,147,475 | -0.15(-0.40%) |
Nov 18, 2015 | 36.39 | 36.76 | 35.99 | 36.71 | 5,502,349 | +0.52(+1.44%) |
Nov 17, 2015 | 36.32 | 36.70 | 35.99 | 36.19 | 8,509,312 | +0.12(+0.34%) |
Nov 16, 2015 | 35.57 | 36.08 | 35.36 | 36.06 | 3,967,863 | +0.40(+1.12%) |
Nov 13, 2015 | 36.01 | 36.15 | 35.51 | 35.66 | 5,972,584 | -0.49(-1.35%) |
Nov 12, 2015 | 36.73 | 36.82 | 36.10 | 36.15 | 6,103,795 | -0.77(-2.07%) |
Nov 11, 2015 | 37.50 | 37.54 | 36.84 | 36.92 | 4,796,469 | -0.30(-0.81%) |
Nov 10, 2015 | 37.11 | 37.43 | 36.82 | 37.22 | 5,351,732 | +0.05(+0.13%) |
Nov 09, 2015 | 37.60 | 37.67 | 36.92 | 37.17 | 6,838,784 | -0.24(-0.63%) |
Nov 06, 2015 | 37.46 | 37.73 | 36.98 | 37.41 | 11,482,037 | +1.09(+3.01%) |
Nov 05, 2015 | 35.74 | 36.48 | 35.68 | 36.32 | 8,717,892 | +0.59(+1.64%) |
Nov 04, 2015 | 35.88 | 35.88 | 35.54 | 35.73 | 4,861,688 | +0.07(+0.21%) |
Nov 03, 2015 | 35.56 | 35.81 | 35.31 | 35.66 | 4,221,731 | +0.12(+0.34%) |