Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 28.85 | 29.67 | 28.52 | 29.13 | 3,128,369 | +0.41(+1.42%) |
Jan 28, 2016 | 29.08 | 29.67 | 28.17 | 28.72 | 3,600,226 | +0.45(+1.58%) |
Jan 27, 2016 | 28.11 | 28.70 | 27.28 | 28.28 | 3,053,852 | +0.10(+0.34%) |
Jan 26, 2016 | 29.20 | 29.20 | 27.14 | 28.18 | 3,762,020 | -0.31(-1.09%) |
Jan 25, 2016 | 29.78 | 30.46 | 28.05 | 28.49 | 3,417,440 | -2.16(-7.05%) |
Jan 22, 2016 | 29.52 | 31.92 | 29.11 | 30.65 | 4,269,105 | +2.41(+8.55%) |
Jan 21, 2016 | 27.66 | 28.76 | 26.78 | 28.24 | 4,625,814 | +0.59(+2.14%) |
Jan 20, 2016 | 27.30 | 28.25 | 25.95 | 27.65 | 5,296,958 | -1.44(-4.96%) |
Jan 19, 2016 | 31.02 | 31.29 | 28.54 | 29.09 | 4,705,532 | -1.93(-6.22%) |
Jan 15, 2016 | 29.68 | 31.02 | 31.02 | 31.02 | 3,645,372 | -0.79(-2.47%) |
Jan 14, 2016 | 31.27 | 32.34 | 30.49 | 31.81 | 3,772,923 | +0.21(+0.68%) |
Jan 13, 2016 | 33.69 | 34.40 | 30.59 | 31.59 | 6,249,930 | -0.85(-2.63%) |
Jan 12, 2016 | 33.02 | 33.30 | 31.83 | 32.45 | 4,787,792 | -0.31(-0.95%) |
Jan 11, 2016 | 34.30 | 34.90 | 32.28 | 32.76 | 4,990,231 | -1.18(-3.48%) |
Jan 08, 2016 | 34.33 | 34.74 | 33.46 | 33.94 | 1,981,407 | +0.04(+0.11%) |
Jan 07, 2016 | 35.26 | 35.58 | 33.12 | 33.90 | 3,583,315 | -2.03(-5.64%) |
Jan 06, 2016 | 36.36 | 37.52 | 35.63 | 35.93 | 2,164,960 | -1.37(-3.67%) |
Jan 05, 2016 | 36.41 | 37.81 | 36.23 | 37.29 | 2,994,654 | +0.93(+2.56%) |
Jan 04, 2016 | 35.88 | 36.83 | 35.30 | 36.36 | 2,317,136 | +0.25(+0.70%) |
Dec 31, 2015 | 35.36 | 36.11 | 36.11 | 36.11 | 1,776,680 | +0.80(+2.25%) |
Dec 30, 2015 | 35.19 | 36.26 | 35.10 | 35.32 | 2,195,939 | -0.58(-1.62%) |
Dec 29, 2015 | 36.71 | 36.84 | 35.84 | 35.90 | 2,083,614 | -0.22(-0.62%) |
Dec 28, 2015 | 36.95 | 37.46 | 35.70 | 36.12 | 2,017,176 | -1.54(-4.09%) |
Dec 24, 2015 | 38.68 | 37.66 | 37.66 | 37.66 | 1,028,832 | -0.48(-1.27%) |
Dec 23, 2015 | 35.92 | 38.15 | 35.87 | 38.15 | 5,022,413 | +2.91(+8.25%) |
Dec 22, 2015 | 34.74 | 35.97 | 34.74 | 35.24 | 3,163,518 | +0.47(+1.34%) |
Dec 21, 2015 | 34.90 | 35.10 | 34.01 | 34.77 | 3,314,870 | -0.16(-0.47%) |
Dec 18, 2015 | 35.96 | 36.69 | 34.46 | 34.94 | 8,011,525 | -1.20(-3.33%) |
Dec 17, 2015 | 37.37 | 37.81 | 35.97 | 36.14 | 5,046,879 | -1.57(-4.16%) |
Dec 16, 2015 | 37.84 | 38.26 | 36.30 | 37.71 | 6,123,501 | -0.37(-0.97%) |
Dec 15, 2015 | 39.60 | 39.96 | 37.42 | 38.08 | 7,033,582 | -0.83(-2.14%) |
Dec 14, 2015 | 40.94 | 41.62 | 38.56 | 38.91 | 5,022,645 | -1.11(-2.79%) |
Dec 11, 2015 | 41.88 | 41.88 | 39.82 | 40.03 | 3,480,881 | -2.09(-4.97%) |
Dec 10, 2015 | 41.54 | 42.70 | 40.51 | 42.12 | 3,367,928 | +1.00(+2.43%) |
Dec 09, 2015 | 41.58 | 42.06 | 40.14 | 41.12 | 3,321,465 | -0.16(-0.38%) |
Dec 08, 2015 | 39.94 | 42.86 | 39.47 | 41.28 | 3,153,748 | +0.41(+1.00%) |
Dec 07, 2015 | 41.80 | 42.04 | 37.53 | 40.87 | 12,828,746 | -2.29(-5.30%) |
Dec 04, 2015 | 42.73 | 43.61 | 42.31 | 43.16 | 4,981,548 | +0.02(+0.04%) |
Dec 03, 2015 | 44.11 | 44.58 | 42.36 | 43.14 | 4,916,854 | -1.04(-2.35%) |
Dec 02, 2015 | 45.02 | 45.78 | 43.95 | 44.18 | 2,553,638 | -1.11(-2.46%) |
Dec 01, 2015 | 46.67 | 46.67 | 45.04 | 45.29 | 2,486,311 | -0.80(-1.75%) |
Nov 30, 2015 | 46.21 | 46.86 | 44.71 | 46.10 | 3,286,301 | -0.05(-0.10%) |
Nov 27, 2015 | 47.03 | 47.78 | 45.56 | 46.15 | 1,168,138 | -1.65(-3.45%) |
Nov 25, 2015 | 47.79 | 47.79 | 47.79 | 47.79 | 1,284,132 | -0.39(-0.80%) |
Nov 24, 2015 | 47.35 | 48.67 | 46.99 | 48.18 | 3,184,972 | +1.22(+2.60%) |
Nov 23, 2015 | 48.92 | 49.22 | 46.95 | 46.96 | 2,840,751 | -1.75(-3.58%) |
Nov 20, 2015 | 48.30 | 50.37 | 48.26 | 48.71 | 2,581,648 | +0.04(+0.08%) |
Nov 19, 2015 | 47.43 | 49.07 | 47.02 | 48.67 | 1,960,957 | +1.11(+2.32%) |
Nov 18, 2015 | 46.83 | 47.93 | 46.54 | 47.56 | 3,635,217 | +1.28(+2.76%) |
Nov 17, 2015 | 48.23 | 48.23 | 45.94 | 46.28 | 3,182,415 | -2.14(-4.42%) |
Nov 16, 2015 | 44.90 | 48.54 | 44.75 | 48.42 | 4,470,809 | +3.71(+8.30%) |
Nov 13, 2015 | 43.87 | 44.87 | 42.83 | 44.71 | 2,326,827 | +1.20(+2.76%) |
Nov 12, 2015 | 42.82 | 44.61 | 42.77 | 43.51 | 2,854,207 | -0.21(-0.49%) |
Nov 11, 2015 | 45.09 | 45.40 | 43.11 | 43.72 | 2,363,846 | -1.78(-3.92%) |
Nov 10, 2015 | 45.14 | 45.51 | 43.94 | 45.51 | 2,645,881 | +0.73(+1.62%) |
Nov 09, 2015 | 45.26 | 45.75 | 44.03 | 44.78 | 2,863,683 | -0.20(-0.45%) |
Nov 06, 2015 | 43.63 | 45.03 | 42.62 | 44.98 | 3,314,811 | +0.78(+1.75%) |
Nov 05, 2015 | 46.44 | 46.52 | 43.63 | 44.21 | 4,162,499 | -1.84(-4.00%) |
Nov 04, 2015 | 46.18 | 47.63 | 45.56 | 46.05 | 2,726,640 | +0.34(+0.74%) |
Nov 03, 2015 | 44.80 | 46.72 | 44.59 | 45.71 | 2,500,843 | +0.75(+1.66%) |