Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 27.99 | 28.74 | 27.87 | 28.72 | 3,760,768 | +1.01(+3.65%) |
Jan 28, 2016 | 26.84 | 28.09 | 26.08 | 27.71 | 2,681,594 | +0.15(+0.55%) |
Jan 27, 2016 | 27.62 | 27.88 | 27.25 | 27.56 | 4,375,517 | -0.28(-0.99%) |
Jan 26, 2016 | 27.09 | 28.05 | 27.09 | 27.84 | 3,851,078 | +0.64(+2.34%) |
Jan 25, 2016 | 27.39 | 27.56 | 26.86 | 27.20 | 4,786,598 | -0.48(-1.74%) |
Jan 22, 2016 | 27.59 | 28.69 | 27.38 | 27.68 | 7,007,026 | +1.00(+3.74%) |
Jan 21, 2016 | 27.13 | 27.34 | 26.59 | 26.68 | 5,157,864 | -0.11(-0.42%) |
Jan 20, 2016 | 26.66 | 27.16 | 26.41 | 26.79 | 4,344,254 | +0.08(+0.29%) |
Jan 19, 2016 | 27.78 | 27.82 | 26.56 | 26.72 | 3,893,253 | -0.79(-2.88%) |
Jan 15, 2016 | 26.17 | 27.51 | 27.51 | 27.51 | 5,817,703 | -0.28(-0.99%) |
Jan 14, 2016 | 27.83 | 28.15 | 27.57 | 27.78 | 4,583,876 | +0.17(+0.62%) |
Jan 13, 2016 | 28.61 | 28.87 | 27.59 | 27.61 | 3,268,631 | -0.89(-3.14%) |
Jan 12, 2016 | 28.69 | 28.93 | 28.37 | 28.51 | 3,531,463 | +0.08(+0.27%) |
Jan 11, 2016 | 27.90 | 28.75 | 27.90 | 28.43 | 6,257,540 | +0.63(+2.26%) |
Jan 08, 2016 | 29.69 | 29.82 | 27.70 | 27.80 | 9,540,656 | -1.66(-5.63%) |
Jan 07, 2016 | 29.66 | 29.73 | 29.07 | 29.46 | 6,190,544 | -0.79(-2.62%) |
Jan 06, 2016 | 30.73 | 30.95 | 30.14 | 30.25 | 5,124,280 | -0.90(-2.90%) |
Jan 05, 2016 | 31.63 | 32.09 | 31.12 | 31.15 | 3,981,435 | -0.38(-1.20%) |
Jan 04, 2016 | 32.07 | 32.18 | 31.21 | 31.53 | 3,673,893 | -1.14(-3.50%) |
Dec 31, 2015 | 32.88 | 32.68 | 32.68 | 32.68 | 1,764,952 | -0.35(-1.07%) |
Dec 30, 2015 | 33.34 | 33.41 | 32.60 | 33.03 | 1,790,945 | -0.33(-0.98%) |
Dec 29, 2015 | 32.59 | 33.48 | 32.52 | 33.36 | 1,736,991 | +0.82(+2.51%) |
Dec 28, 2015 | 32.51 | 32.68 | 32.10 | 32.54 | 943,523 | -0.03(-0.08%) |
Dec 24, 2015 | 32.21 | 32.56 | 32.56 | 32.56 | 587,736 | +0.24(+0.74%) |
Dec 23, 2015 | 32.21 | 32.51 | 32.21 | 32.32 | 1,594,740 | +0.25(+0.76%) |
Dec 22, 2015 | 32.47 | 32.66 | 31.86 | 32.08 | 1,821,902 | -0.31(-0.94%) |
Dec 21, 2015 | 32.39 | 32.47 | 31.99 | 32.38 | 1,792,713 | +0.36(+1.13%) |
Dec 18, 2015 | 32.30 | 32.54 | 31.89 | 32.02 | 13,633,861 | -0.30(-0.93%) |
Dec 17, 2015 | 33.09 | 33.24 | 32.32 | 32.32 | 3,047,255 | -0.64(-1.93%) |
Dec 16, 2015 | 33.22 | 33.40 | 32.53 | 32.96 | 2,159,204 | +0.03(+0.10%) |
Dec 15, 2015 | 32.94 | 33.26 | 32.47 | 32.93 | 3,396,565 | +0.20(+0.60%) |
Dec 14, 2015 | 32.60 | 33.09 | 32.36 | 32.73 | 4,270,717 | +0.23(+0.71%) |
Dec 11, 2015 | 32.29 | 33.02 | 32.27 | 32.50 | 3,910,658 | -0.07(-0.21%) |
Dec 10, 2015 | 31.86 | 32.70 | 31.53 | 32.56 | 4,030,421 | +0.65(+2.05%) |
Dec 09, 2015 | 32.17 | 32.32 | 31.70 | 31.91 | 3,061,389 | +0.44(+1.39%) |
Dec 08, 2015 | 32.18 | 32.21 | 31.30 | 31.47 | 2,764,095 | -0.91(-2.81%) |
Dec 07, 2015 | 32.60 | 32.79 | 32.07 | 32.38 | 2,534,361 | -0.42(-1.28%) |
Dec 04, 2015 | 31.23 | 32.85 | 31.15 | 32.81 | 4,194,350 | +1.04(+3.28%) |
Dec 03, 2015 | 33.54 | 33.54 | 31.57 | 31.77 | 6,275,274 | -1.50(-4.52%) |
Dec 02, 2015 | 33.13 | 33.44 | 33.06 | 33.27 | 3,236,262 | +0.00(+0.00%) |
Dec 01, 2015 | 33.67 | 33.79 | 33.13 | 33.27 | 2,557,272 | -0.07(-0.21%) |
Nov 30, 2015 | 33.66 | 33.70 | 33.05 | 33.34 | 3,312,811 | -0.34(-1.00%) |
Nov 27, 2015 | 33.35 | 33.71 | 33.21 | 33.67 | 719,980 | +0.28(+0.85%) |
Nov 25, 2015 | 33.23 | 33.39 | 33.39 | 33.39 | 1,899,734 | +0.09(+0.28%) |
Nov 24, 2015 | 32.96 | 33.55 | 32.88 | 33.30 | 3,648,027 | +0.22(+0.68%) |
Nov 23, 2015 | 34.06 | 34.20 | 33.05 | 33.07 | 5,149,794 | -1.32(-3.83%) |
Nov 20, 2015 | 34.33 | 34.70 | 33.86 | 34.39 | 3,049,001 | +0.29(+0.86%) |
Nov 19, 2015 | 33.73 | 34.25 | 33.57 | 34.10 | 1,732,651 | +0.21(+0.61%) |
Nov 18, 2015 | 33.54 | 34.04 | 33.36 | 33.89 | 2,294,539 | +0.62(+1.86%) |
Nov 17, 2015 | 33.16 | 33.74 | 33.16 | 33.27 | 1,674,237 | -0.14(-0.41%) |
Nov 16, 2015 | 32.84 | 33.48 | 32.84 | 33.41 | 2,060,528 | +0.27(+0.82%) |
Nov 13, 2015 | 33.51 | 33.58 | 33.07 | 33.13 | 2,703,656 | -0.43(-1.27%) |
Nov 12, 2015 | 33.59 | 34.14 | 33.50 | 33.56 | 2,242,399 | -0.26(-0.76%) |
Nov 11, 2015 | 33.70 | 34.12 | 33.70 | 33.82 | 2,327,355 | +0.11(+0.33%) |
Nov 10, 2015 | 33.83 | 33.97 | 33.43 | 33.71 | 2,787,609 | -0.44(-1.30%) |
Nov 09, 2015 | 34.64 | 34.87 | 34.13 | 34.15 | 2,595,325 | -0.46(-1.33%) |
Nov 06, 2015 | 34.35 | 34.96 | 34.35 | 34.61 | 3,277,444 | -0.13(-0.37%) |
Nov 05, 2015 | 34.90 | 35.29 | 34.60 | 34.74 | 2,071,421 | -0.31(-0.88%) |
Nov 04, 2015 | 35.38 | 35.38 | 34.97 | 35.05 | 2,281,825 | -0.13(-0.36%) |
Nov 03, 2015 | 35.16 | 35.35 | 34.77 | 35.17 | 2,493,062 | -0.09(-0.24%) |