Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 29.75 | 30.21 | 29.66 | 30.21 | 9,597,752 | +0.91(+3.12%) |
Jan 28, 2016 | 29.36 | 29.43 | 29.05 | 29.29 | 9,433,378 | +0.43(+1.49%) |
Jan 27, 2016 | 28.97 | 29.27 | 28.68 | 28.86 | 7,673,765 | -0.12(-0.42%) |
Jan 26, 2016 | 28.74 | 29.04 | 28.70 | 28.98 | 5,297,984 | +0.38(+1.33%) |
Jan 25, 2016 | 28.89 | 28.99 | 28.58 | 28.60 | 8,314,879 | -0.47(-1.61%) |
Jan 22, 2016 | 28.99 | 29.07 | 28.79 | 29.07 | 16,128,588 | +0.88(+3.13%) |
Jan 21, 2016 | 28.12 | 28.52 | 27.86 | 28.19 | 9,712,076 | +0.13(+0.46%) |
Jan 20, 2016 | 28.01 | 28.26 | 27.43 | 28.06 | 12,185,846 | -0.61(-2.12%) |
Jan 19, 2016 | 28.95 | 28.95 | 28.46 | 28.67 | 8,322,205 | +0.47(+1.66%) |
Jan 15, 2016 | 28.29 | 28.20 | 28.20 | 28.20 | 10,356,817 | -1.21(-4.13%) |
Jan 14, 2016 | 29.05 | 29.49 | 28.86 | 29.41 | 11,093,988 | +0.37(+1.28%) |
Jan 13, 2016 | 29.71 | 29.75 | 28.96 | 29.04 | 9,956,524 | -0.32(-1.07%) |
Jan 12, 2016 | 29.48 | 29.63 | 29.15 | 29.36 | 8,965,795 | +0.02(+0.08%) |
Jan 11, 2016 | 29.60 | 29.60 | 29.06 | 29.33 | 7,782,909 | -0.03(-0.11%) |
Jan 08, 2016 | 29.87 | 29.93 | 29.31 | 29.37 | 10,173,053 | -0.28(-0.95%) |
Jan 07, 2016 | 29.92 | 30.19 | 29.63 | 29.65 | 10,941,967 | -0.92(-3.02%) |
Jan 06, 2016 | 30.59 | 30.76 | 30.45 | 30.57 | 8,019,104 | -0.56(-1.79%) |
Jan 05, 2016 | 31.19 | 31.21 | 31.03 | 31.13 | 6,634,698 | +0.07(+0.23%) |
Jan 04, 2016 | 31.08 | 31.08 | 30.77 | 31.06 | 8,345,174 | -0.81(-2.54%) |
Dec 31, 2015 | 31.96 | 31.86 | 31.86 | 31.86 | 8,097,236 | -0.05(-0.15%) |
Dec 30, 2015 | 32.08 | 32.12 | 31.89 | 31.91 | 6,703,938 | -0.46(-1.42%) |
Dec 29, 2015 | 32.44 | 32.47 | 32.31 | 32.37 | 7,683,807 | +0.06(+0.20%) |
Dec 28, 2015 | 32.31 | 32.32 | 32.16 | 32.31 | 5,644,478 | -0.19(-0.57%) |
Dec 24, 2015 | 32.48 | 32.50 | 32.50 | 32.50 | 3,288,687 | -0.14(-0.42%) |
Dec 23, 2015 | 32.44 | 32.64 | 32.44 | 32.63 | 10,227,802 | +0.39(+1.20%) |
Dec 22, 2015 | 32.01 | 32.24 | 31.97 | 32.24 | 9,360,557 | +0.27(+0.83%) |
Dec 21, 2015 | 32.09 | 32.09 | 31.78 | 31.98 | 8,262,876 | +0.27(+0.86%) |
Dec 18, 2015 | 31.92 | 31.93 | 31.70 | 31.71 | 8,960,278 | -0.12(-0.38%) |
Dec 17, 2015 | 32.18 | 32.24 | 31.81 | 31.83 | 9,257,609 | -0.38(-1.16%) |
Dec 16, 2015 | 31.88 | 32.36 | 31.73 | 32.20 | 13,202,323 | +0.56(+1.77%) |
Dec 15, 2015 | 31.52 | 31.73 | 31.49 | 31.64 | 10,936,483 | +0.50(+1.61%) |
Dec 14, 2015 | 31.00 | 31.16 | 30.72 | 31.14 | 11,112,437 | +0.45(+1.46%) |
Dec 11, 2015 | 30.92 | 30.92 | 30.65 | 30.69 | 10,009,660 | -0.84(-2.66%) |
Dec 10, 2015 | 31.70 | 31.81 | 31.49 | 31.53 | 9,489,206 | -0.23(-0.73%) |
Dec 09, 2015 | 31.91 | 32.21 | 31.67 | 31.76 | 9,875,101 | -0.29(-0.90%) |
Dec 08, 2015 | 31.77 | 32.05 | 31.67 | 32.05 | 8,306,049 | -0.37(-1.13%) |
Dec 07, 2015 | 32.65 | 32.65 | 32.33 | 32.42 | 7,703,448 | -0.52(-1.57%) |
Dec 04, 2015 | 32.53 | 32.97 | 32.47 | 32.93 | 5,141,687 | +0.21(+0.63%) |
Dec 03, 2015 | 33.02 | 33.03 | 32.59 | 32.73 | 8,097,165 | -0.18(-0.53%) |
Dec 02, 2015 | 33.09 | 33.09 | 32.75 | 32.90 | 5,759,705 | -0.37(-1.10%) |
Dec 01, 2015 | 33.14 | 33.27 | 33.08 | 33.27 | 6,704,518 | +0.26(+0.80%) |
Nov 30, 2015 | 32.87 | 33.02 | 32.81 | 33.01 | 7,299,360 | -0.02(-0.07%) |
Nov 27, 2015 | 33.25 | 33.25 | 32.98 | 33.03 | 1,464,526 | -0.63(-1.87%) |
Nov 25, 2015 | 33.70 | 33.66 | 33.66 | 33.66 | 4,312,797 | -0.19(-0.57%) |
Nov 24, 2015 | 33.52 | 33.92 | 33.47 | 33.85 | 5,354,811 | +0.14(+0.40%) |
Nov 23, 2015 | 33.83 | 33.90 | 33.65 | 33.72 | 5,826,251 | -0.28(-0.82%) |
Nov 20, 2015 | 33.96 | 34.13 | 33.90 | 34.00 | 7,798,588 | +0.32(+0.95%) |
Nov 19, 2015 | 33.62 | 33.76 | 33.55 | 33.68 | 7,842,122 | +0.26(+0.79%) |
Nov 18, 2015 | 33.05 | 33.45 | 32.99 | 33.41 | 8,246,362 | +0.34(+1.01%) |
Nov 17, 2015 | 33.20 | 33.24 | 33.00 | 33.08 | 3,721,617 | -0.08(-0.24%) |
Nov 16, 2015 | 32.62 | 33.17 | 32.58 | 33.16 | 5,213,737 | +0.61(+1.86%) |
Nov 13, 2015 | 32.85 | 32.86 | 32.45 | 32.55 | 5,538,412 | -0.42(-1.28%) |
Nov 12, 2015 | 33.18 | 33.34 | 32.94 | 32.97 | 3,570,725 | -0.34(-1.03%) |
Nov 11, 2015 | 33.47 | 33.47 | 33.23 | 33.32 | 2,408,512 | +0.08(+0.24%) |
Nov 10, 2015 | 33.25 | 33.28 | 33.07 | 33.24 | 3,778,965 | -0.10(-0.31%) |
Nov 09, 2015 | 33.69 | 33.77 | 33.29 | 33.34 | 6,637,676 | -0.84(-2.45%) |
Nov 06, 2015 | 33.91 | 34.21 | 33.73 | 34.18 | 4,621,231 | -0.41(-1.18%) |
Nov 05, 2015 | 34.58 | 34.71 | 34.43 | 34.59 | 4,411,958 | -0.01(-0.02%) |
Nov 04, 2015 | 35.00 | 35.03 | 34.48 | 34.59 | 4,012,722 | -0.24(-0.69%) |
Nov 03, 2015 | 34.31 | 34.94 | 34.31 | 34.83 | 9,605,181 | +0.41(+1.21%) |