Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 31.15 | 31.73 | 31.03 | 31.73 | 21,812,940 | +0.86(+2.77%) |
Jan 28, 2016 | 30.73 | 31.06 | 30.53 | 30.87 | 17,692,792 | +0.37(+1.20%) |
Jan 27, 2016 | 30.61 | 31.06 | 30.35 | 30.50 | 23,538,964 | -0.28(-0.91%) |
Jan 26, 2016 | 29.99 | 30.78 | 29.81 | 30.78 | 22,580,068 | +0.78(+2.59%) |
Jan 25, 2016 | 30.21 | 30.53 | 29.97 | 30.00 | 19,219,930 | -0.40(-1.32%) |
Jan 22, 2016 | 30.19 | 30.57 | 30.17 | 30.41 | 18,188,816 | +0.59(+1.99%) |
Jan 21, 2016 | 29.63 | 30.20 | 29.35 | 29.81 | 23,318,492 | +0.16(+0.53%) |
Jan 20, 2016 | 29.60 | 29.91 | 28.95 | 29.66 | 28,929,806 | -0.53(-1.77%) |
Jan 19, 2016 | 30.18 | 30.36 | 29.92 | 30.19 | 24,518,328 | +0.38(+1.26%) |
Jan 15, 2016 | 29.53 | 29.81 | 29.81 | 29.81 | 29,098,370 | -0.59(-1.93%) |
Jan 14, 2016 | 29.87 | 30.66 | 29.72 | 30.40 | 22,344,134 | +0.62(+2.08%) |
Jan 13, 2016 | 30.75 | 30.93 | 29.59 | 29.78 | 32,414,808 | -1.13(-3.65%) |
Jan 12, 2016 | 30.86 | 31.06 | 30.57 | 30.90 | 21,123,800 | +0.38(+1.23%) |
Jan 11, 2016 | 30.36 | 30.69 | 30.16 | 30.53 | 21,432,148 | +0.25(+0.84%) |
Jan 08, 2016 | 30.70 | 30.83 | 30.24 | 30.28 | 25,135,274 | -0.34(-1.11%) |
Jan 07, 2016 | 30.80 | 31.18 | 30.48 | 30.62 | 25,854,236 | -0.68(-2.18%) |
Jan 06, 2016 | 31.02 | 31.57 | 30.90 | 31.30 | 20,789,058 | +0.16(+0.51%) |
Jan 05, 2016 | 31.33 | 31.56 | 31.01 | 31.14 | 28,987,516 | -0.10(-0.31%) |
Jan 04, 2016 | 31.46 | 31.46 | 30.90 | 31.24 | 21,498,328 | -0.55(-1.73%) |
Dec 31, 2015 | 32.06 | 31.79 | 31.79 | 31.79 | 11,873,966 | -0.34(-1.06%) |
Dec 30, 2015 | 32.27 | 32.34 | 32.05 | 32.13 | 11,014,543 | -0.10(-0.32%) |
Dec 29, 2015 | 32.21 | 32.38 | 32.18 | 32.23 | 12,306,338 | +0.22(+0.68%) |
Dec 28, 2015 | 32.05 | 32.07 | 31.74 | 32.01 | 12,551,451 | -0.19(-0.59%) |
Dec 24, 2015 | 31.96 | 32.21 | 32.21 | 32.21 | 5,693,008 | +0.07(+0.22%) |
Dec 23, 2015 | 31.90 | 32.38 | 31.89 | 32.14 | 14,746,064 | +0.30(+0.93%) |
Dec 22, 2015 | 31.67 | 31.94 | 31.54 | 31.84 | 16,002,367 | +0.15(+0.47%) |
Dec 21, 2015 | 31.95 | 32.06 | 31.41 | 31.69 | 17,286,470 | +0.06(+0.19%) |
Dec 18, 2015 | 32.10 | 32.27 | 31.60 | 31.63 | 33,012,776 | -0.50(-1.57%) |
Dec 17, 2015 | 33.14 | 33.24 | 31.80 | 32.14 | 49,275,788 | -1.72(-5.09%) |
Dec 16, 2015 | 33.65 | 34.06 | 33.37 | 33.86 | 26,947,306 | +0.61(+1.83%) |
Dec 15, 2015 | 33.15 | 33.53 | 33.02 | 33.25 | 22,137,484 | +0.49(+1.49%) |
Dec 14, 2015 | 32.33 | 32.79 | 32.07 | 32.76 | 23,138,982 | +0.38(+1.18%) |
Dec 11, 2015 | 32.74 | 32.94 | 32.23 | 32.38 | 23,382,506 | -0.85(-2.57%) |
Dec 10, 2015 | 33.60 | 33.78 | 33.16 | 33.23 | 21,097,282 | -0.34(-1.01%) |
Dec 09, 2015 | 33.61 | 34.24 | 33.35 | 33.57 | 20,128,932 | -0.13(-0.39%) |
Dec 08, 2015 | 33.32 | 33.82 | 33.30 | 33.70 | 17,489,834 | -0.08(-0.23%) |
Dec 07, 2015 | 34.08 | 34.15 | 33.50 | 33.78 | 15,857,165 | -0.30(-0.87%) |
Dec 04, 2015 | 33.08 | 34.15 | 32.96 | 34.08 | 20,922,966 | +1.17(+3.57%) |
Dec 03, 2015 | 33.90 | 33.90 | 32.85 | 32.90 | 23,354,484 | -0.77(-2.30%) |
Dec 02, 2015 | 34.07 | 34.28 | 33.63 | 33.68 | 15,737,382 | -0.46(-1.35%) |
Dec 01, 2015 | 34.02 | 34.18 | 33.86 | 34.14 | 14,614,349 | +0.23(+0.67%) |
Nov 30, 2015 | 34.03 | 34.19 | 33.91 | 33.91 | 21,765,434 | -0.18(-0.54%) |
Nov 27, 2015 | 34.06 | 34.23 | 34.01 | 34.09 | 7,894,840 | -0.07(-0.20%) |
Nov 25, 2015 | 34.35 | 34.16 | 34.16 | 34.16 | 9,210,471 | -0.17(-0.51%) |
Nov 24, 2015 | 33.75 | 34.48 | 33.75 | 34.34 | 15,820,132 | +0.28(+0.82%) |
Nov 23, 2015 | 34.32 | 34.40 | 33.98 | 34.06 | 10,471,369 | -0.17(-0.51%) |
Nov 20, 2015 | 34.15 | 34.44 | 34.11 | 34.23 | 13,817,017 | +0.28(+0.82%) |
Nov 19, 2015 | 33.65 | 34.22 | 33.61 | 33.95 | 14,141,803 | +0.28(+0.83%) |
Nov 18, 2015 | 33.23 | 33.70 | 33.20 | 33.68 | 13,743,129 | +0.50(+1.49%) |
Nov 17, 2015 | 33.27 | 33.51 | 33.04 | 33.18 | 17,031,072 | +0.01(+0.03%) |
Nov 16, 2015 | 32.80 | 33.41 | 32.68 | 33.17 | 19,207,472 | +0.71(+2.20%) |
Nov 13, 2015 | 33.48 | 33.59 | 32.39 | 32.46 | 27,566,462 | -1.16(-3.44%) |
Nov 12, 2015 | 33.63 | 34.03 | 33.51 | 33.61 | 16,765,653 | -0.36(-1.05%) |
Nov 11, 2015 | 34.15 | 34.46 | 33.92 | 33.97 | 21,675,598 | -0.77(-2.20%) |
Nov 10, 2015 | 34.66 | 34.95 | 34.62 | 34.74 | 12,979,058 | -0.16(-0.45%) |
Nov 09, 2015 | 35.16 | 35.24 | 34.62 | 34.89 | 16,783,880 | -0.45(-1.28%) |
Nov 06, 2015 | 35.09 | 35.36 | 34.92 | 35.35 | 18,940,882 | +0.23(+0.67%) |
Nov 05, 2015 | 34.95 | 35.33 | 34.94 | 35.11 | 18,798,564 | -0.11(-0.32%) |
Nov 04, 2015 | 35.11 | 35.30 | 34.86 | 35.22 | 19,378,964 | +0.24(+0.70%) |
Nov 03, 2015 | 34.54 | 35.04 | 34.44 | 34.98 | 19,712,294 | +0.39(+1.13%) |