Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 27.61 | 28.83 | 27.47 | 28.77 | 3,875,941 | +1.18(+4.26%) |
Jan 28, 2016 | 27.93 | 28.26 | 27.20 | 27.59 | 3,054,771 | +0.53(+1.98%) |
Jan 27, 2016 | 28.49 | 28.49 | 26.76 | 27.05 | 3,226,112 | -1.34(-4.72%) |
Jan 26, 2016 | 28.13 | 28.45 | 27.39 | 28.40 | 3,162,987 | +0.56(+2.01%) |
Jan 25, 2016 | 29.49 | 29.64 | 27.73 | 27.84 | 3,455,843 | -1.90(-6.39%) |
Jan 22, 2016 | 28.07 | 30.24 | 28.01 | 29.74 | 5,599,616 | +2.56(+9.41%) |
Jan 21, 2016 | 27.33 | 28.11 | 26.77 | 27.18 | 3,705,072 | -0.27(-0.99%) |
Jan 20, 2016 | 27.12 | 27.79 | 26.67 | 27.45 | 4,997,521 | -0.40(-1.45%) |
Jan 19, 2016 | 28.28 | 28.94 | 27.51 | 27.85 | 4,305,315 | -0.10(-0.35%) |
Jan 15, 2016 | 28.58 | 27.95 | 27.95 | 27.95 | 7,628,319 | -1.90(-6.37%) |
Jan 14, 2016 | 29.20 | 30.13 | 27.95 | 29.85 | 4,839,477 | +0.86(+2.95%) |
Jan 13, 2016 | 31.61 | 31.75 | 28.92 | 29.00 | 4,968,701 | -2.64(-8.35%) |
Jan 12, 2016 | 31.82 | 32.08 | 30.42 | 31.64 | 3,163,782 | +0.32(+1.02%) |
Jan 11, 2016 | 30.99 | 31.53 | 30.55 | 31.32 | 3,408,047 | +0.44(+1.41%) |
Jan 08, 2016 | 31.98 | 32.10 | 30.85 | 30.88 | 3,388,782 | -1.00(-3.12%) |
Jan 07, 2016 | 31.24 | 32.04 | 31.06 | 31.88 | 4,553,864 | -0.06(-0.18%) |
Jan 06, 2016 | 33.17 | 33.58 | 31.76 | 31.93 | 5,024,604 | -1.88(-5.57%) |
Jan 05, 2016 | 33.10 | 33.96 | 33.03 | 33.82 | 4,063,644 | +0.72(+2.16%) |
Jan 04, 2016 | 32.62 | 33.19 | 32.24 | 33.10 | 4,047,405 | +0.29(+0.88%) |
Dec 31, 2015 | 32.52 | 32.81 | 32.81 | 32.81 | 3,600,502 | +0.07(+0.20%) |
Dec 30, 2015 | 33.22 | 33.53 | 32.62 | 32.75 | 3,243,365 | -0.62(-1.85%) |
Dec 29, 2015 | 33.87 | 33.87 | 32.97 | 33.36 | 2,438,871 | -0.04(-0.12%) |
Dec 28, 2015 | 34.08 | 34.22 | 33.25 | 33.41 | 1,895,358 | -0.89(-2.59%) |
Dec 24, 2015 | 34.35 | 34.29 | 34.29 | 34.29 | 719,200 | -0.22(-0.64%) |
Dec 23, 2015 | 34.43 | 34.54 | 33.47 | 34.52 | 3,459,054 | +0.63(+1.84%) |
Dec 22, 2015 | 34.86 | 35.13 | 33.73 | 33.89 | 3,017,201 | -0.97(-2.78%) |
Dec 21, 2015 | 34.67 | 35.10 | 34.43 | 34.86 | 2,240,267 | +0.29(+0.83%) |
Dec 18, 2015 | 34.66 | 35.07 | 34.29 | 34.57 | 5,385,777 | -0.19(-0.54%) |
Dec 17, 2015 | 34.88 | 35.46 | 34.56 | 34.76 | 3,377,058 | +0.07(+0.21%) |
Dec 16, 2015 | 33.52 | 34.85 | 33.49 | 34.69 | 4,404,166 | +0.90(+2.68%) |
Dec 15, 2015 | 34.61 | 35.25 | 33.59 | 33.78 | 5,466,548 | -0.63(-1.82%) |
Dec 14, 2015 | 35.56 | 35.61 | 34.19 | 34.41 | 3,756,100 | -1.41(-3.93%) |
Dec 11, 2015 | 36.74 | 37.18 | 35.63 | 35.82 | 2,759,990 | -1.62(-4.33%) |
Dec 10, 2015 | 37.35 | 37.89 | 37.07 | 37.44 | 1,750,404 | +0.02(+0.04%) |
Dec 09, 2015 | 37.67 | 38.09 | 37.07 | 37.42 | 2,060,776 | -0.19(-0.50%) |
Dec 08, 2015 | 37.33 | 37.92 | 37.11 | 37.61 | 2,592,797 | -0.30(-0.78%) |
Dec 07, 2015 | 38.88 | 39.60 | 37.30 | 37.90 | 4,194,499 | -1.50(-3.80%) |
Dec 04, 2015 | 39.25 | 40.08 | 38.97 | 39.40 | 2,929,323 | +0.16(+0.42%) |
Dec 03, 2015 | 40.18 | 40.51 | 39.07 | 39.24 | 2,853,029 | -0.66(-1.65%) |
Dec 02, 2015 | 40.94 | 41.49 | 39.71 | 39.90 | 2,188,801 | -1.17(-2.84%) |
Dec 01, 2015 | 39.47 | 41.13 | 39.24 | 41.06 | 3,487,087 | +1.77(+4.51%) |
Nov 30, 2015 | 40.85 | 40.91 | 39.25 | 39.29 | 4,029,380 | -1.35(-3.32%) |
Nov 27, 2015 | 40.43 | 40.88 | 40.15 | 40.64 | 1,085,368 | +0.00(+0.00%) |
Nov 25, 2015 | 41.32 | 40.64 | 40.64 | 40.64 | 2,142,985 | -0.60(-1.45%) |
Nov 24, 2015 | 41.39 | 41.67 | 40.47 | 41.23 | 2,325,859 | -0.14(-0.34%) |
Nov 23, 2015 | 41.01 | 41.53 | 40.64 | 41.37 | 2,336,630 | +0.30(+0.74%) |
Nov 20, 2015 | 41.11 | 41.78 | 40.99 | 41.07 | 1,967,662 | +0.00(+0.00%) |
Nov 19, 2015 | 40.70 | 41.52 | 40.62 | 41.07 | 2,545,820 | +0.23(+0.56%) |
Nov 18, 2015 | 40.10 | 40.88 | 39.76 | 40.84 | 2,000,741 | +0.82(+2.04%) |
Nov 17, 2015 | 39.75 | 40.19 | 39.48 | 40.03 | 1,864,569 | +0.32(+0.80%) |
Nov 16, 2015 | 39.11 | 39.72 | 38.54 | 39.71 | 2,329,370 | +0.52(+1.33%) |
Nov 13, 2015 | 38.97 | 39.54 | 38.70 | 39.18 | 2,147,480 | +0.07(+0.17%) |
Nov 12, 2015 | 40.12 | 40.27 | 38.73 | 39.12 | 2,699,807 | -1.30(-3.21%) |
Nov 11, 2015 | 41.14 | 41.55 | 40.38 | 40.42 | 2,446,054 | -0.83(-2.02%) |
Nov 10, 2015 | 40.16 | 41.53 | 40.07 | 41.25 | 2,926,761 | +1.07(+2.66%) |
Nov 09, 2015 | 41.16 | 41.33 | 40.12 | 40.18 | 2,094,916 | -1.12(-2.71%) |
Nov 06, 2015 | 41.01 | 41.48 | 40.61 | 41.30 | 2,166,863 | +0.16(+0.40%) |
Nov 05, 2015 | 42.58 | 42.74 | 40.41 | 41.14 | 3,876,402 | -0.39(-0.94%) |
Nov 04, 2015 | 41.75 | 42.41 | 41.28 | 41.53 | 4,062,213 | -0.14(-0.33%) |
Nov 03, 2015 | 40.82 | 41.81 | 40.71 | 41.67 | 2,662,591 | +0.59(+1.43%) |