Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 29.68 | 30.53 | 29.34 | 29.97 | 3,041,212 | +0.42(+1.42%) |
Jan 28, 2016 | 29.92 | 30.53 | 28.98 | 29.55 | 3,499,923 | +0.46(+1.58%) |
Jan 27, 2016 | 28.92 | 29.52 | 28.06 | 29.09 | 2,968,770 | +0.10(+0.34%) |
Jan 26, 2016 | 30.04 | 30.04 | 27.92 | 28.99 | 3,657,209 | -0.32(-1.09%) |
Jan 25, 2016 | 30.64 | 31.33 | 28.85 | 29.31 | 3,322,229 | -2.22(-7.05%) |
Jan 22, 2016 | 30.37 | 32.84 | 29.95 | 31.53 | 4,150,166 | +2.48(+8.55%) |
Jan 21, 2016 | 28.45 | 29.59 | 27.54 | 29.05 | 4,496,937 | +0.61(+2.14%) |
Jan 20, 2016 | 28.08 | 29.06 | 26.70 | 28.44 | 5,149,383 | -1.49(-4.97%) |
Jan 19, 2016 | 31.91 | 32.19 | 29.36 | 29.93 | 4,574,435 | -1.98(-6.22%) |
Jan 15, 2016 | 30.54 | 31.91 | 31.91 | 31.91 | 3,543,810 | -0.81(-2.47%) |
Jan 14, 2016 | 32.17 | 33.27 | 31.36 | 32.72 | 3,667,808 | +0.22(+0.68%) |
Jan 13, 2016 | 34.65 | 35.38 | 31.47 | 32.50 | 6,075,805 | -0.88(-2.63%) |
Jan 12, 2016 | 33.97 | 34.25 | 32.74 | 33.38 | 4,654,402 | -0.32(-0.95%) |
Jan 11, 2016 | 35.28 | 35.90 | 33.21 | 33.70 | 4,851,202 | -1.22(-3.48%) |
Jan 08, 2016 | 35.31 | 35.73 | 34.41 | 34.91 | 1,926,204 | +0.04(+0.11%) |
Jan 07, 2016 | 36.27 | 36.60 | 34.07 | 34.87 | 3,483,482 | -2.08(-5.64%) |
Jan 06, 2016 | 37.41 | 38.59 | 36.65 | 36.96 | 2,104,643 | -1.41(-3.67%) |
Jan 05, 2016 | 37.46 | 38.89 | 37.27 | 38.36 | 2,911,222 | +0.96(+2.56%) |
Jan 04, 2016 | 36.91 | 37.88 | 36.31 | 37.41 | 2,252,580 | +0.26(+0.70%) |
Dec 31, 2015 | 36.37 | 37.15 | 37.15 | 37.15 | 1,727,181 | +0.82(+2.25%) |
Dec 30, 2015 | 36.20 | 37.30 | 36.11 | 36.33 | 2,134,759 | -0.60(-1.62%) |
Dec 29, 2015 | 37.77 | 37.89 | 36.87 | 36.93 | 2,025,564 | -0.23(-0.62%) |
Dec 28, 2015 | 38.00 | 38.53 | 36.72 | 37.16 | 1,960,976 | -1.59(-4.09%) |
Dec 24, 2015 | 39.79 | 38.74 | 38.74 | 38.74 | 1,000,168 | -0.50(-1.27%) |
Dec 23, 2015 | 36.95 | 39.24 | 36.90 | 39.24 | 4,882,486 | +2.99(+8.25%) |
Dec 22, 2015 | 35.73 | 37.00 | 35.73 | 36.25 | 3,075,382 | +0.48(+1.34%) |
Dec 21, 2015 | 35.90 | 36.11 | 34.99 | 35.77 | 3,222,517 | -0.17(-0.47%) |
Dec 18, 2015 | 36.99 | 37.75 | 35.45 | 35.94 | 7,788,321 | -1.24(-3.33%) |
Dec 17, 2015 | 38.44 | 38.89 | 37.00 | 37.18 | 4,906,271 | -1.62(-4.16%) |
Dec 16, 2015 | 38.92 | 39.36 | 37.34 | 38.79 | 5,952,898 | -0.38(-0.97%) |
Dec 15, 2015 | 40.74 | 41.11 | 38.49 | 39.17 | 6,837,624 | -0.86(-2.14%) |
Dec 14, 2015 | 42.11 | 42.81 | 39.67 | 40.03 | 4,882,712 | -1.15(-2.79%) |
Dec 11, 2015 | 43.08 | 43.08 | 40.96 | 41.18 | 3,383,903 | -2.15(-4.97%) |
Dec 10, 2015 | 42.73 | 43.93 | 41.67 | 43.33 | 3,274,097 | +1.03(+2.43%) |
Dec 09, 2015 | 42.77 | 43.27 | 41.30 | 42.30 | 3,228,928 | -0.16(-0.38%) |
Dec 08, 2015 | 41.09 | 44.09 | 40.60 | 42.46 | 3,065,883 | +0.42(+1.00%) |
Dec 07, 2015 | 43.00 | 43.24 | 38.60 | 42.04 | 12,471,333 | -2.35(-5.30%) |
Dec 04, 2015 | 43.96 | 44.86 | 43.52 | 44.40 | 4,842,760 | +0.02(+0.05%) |
Dec 03, 2015 | 45.37 | 45.86 | 43.58 | 44.38 | 4,779,868 | -1.07(-2.35%) |
Dec 02, 2015 | 46.31 | 47.09 | 45.20 | 45.44 | 2,482,493 | -1.15(-2.46%) |
Dec 01, 2015 | 48.01 | 48.01 | 46.33 | 46.59 | 2,417,042 | -0.83(-1.75%) |
Nov 30, 2015 | 47.54 | 48.20 | 45.99 | 47.42 | 3,194,744 | -0.05(-0.10%) |
Nov 27, 2015 | 48.38 | 49.15 | 46.87 | 47.47 | 1,135,593 | -1.70(-3.45%) |
Nov 25, 2015 | 49.16 | 49.16 | 49.16 | 49.16 | 1,248,356 | -0.40(-0.80%) |
Nov 24, 2015 | 48.70 | 50.06 | 48.34 | 49.56 | 3,096,237 | +1.26(+2.60%) |
Nov 23, 2015 | 50.32 | 50.63 | 48.30 | 48.31 | 2,761,607 | -1.80(-3.58%) |
Nov 20, 2015 | 49.68 | 51.82 | 49.64 | 50.10 | 2,509,723 | +0.04(+0.08%) |
Nov 19, 2015 | 48.78 | 50.48 | 48.37 | 50.06 | 1,906,324 | +1.14(+2.32%) |
Nov 18, 2015 | 48.18 | 49.30 | 47.88 | 48.92 | 3,533,939 | +1.32(+2.77%) |
Nov 17, 2015 | 49.61 | 49.61 | 47.26 | 47.61 | 3,093,751 | -2.20(-4.42%) |
Nov 16, 2015 | 46.18 | 49.93 | 46.03 | 49.81 | 4,346,251 | +3.82(+8.30%) |
Nov 13, 2015 | 45.12 | 46.15 | 44.06 | 45.99 | 2,262,001 | +1.24(+2.76%) |
Nov 12, 2015 | 44.05 | 45.89 | 44.00 | 44.76 | 2,774,688 | -0.22(-0.49%) |
Nov 11, 2015 | 46.38 | 46.70 | 44.35 | 44.98 | 2,297,988 | -1.84(-3.92%) |
Nov 10, 2015 | 46.43 | 46.81 | 45.19 | 46.81 | 2,572,165 | +0.75(+1.62%) |
Nov 09, 2015 | 46.56 | 47.06 | 45.29 | 46.06 | 2,783,900 | -0.21(-0.45%) |
Nov 06, 2015 | 44.88 | 46.32 | 43.84 | 46.27 | 3,222,460 | +0.80(+1.75%) |
Nov 05, 2015 | 47.77 | 47.86 | 44.88 | 45.47 | 4,046,530 | -1.89(-4.00%) |
Nov 04, 2015 | 47.51 | 48.99 | 46.87 | 47.37 | 2,650,675 | +0.35(+0.74%) |
Nov 03, 2015 | 46.08 | 48.06 | 45.87 | 47.02 | 2,431,169 | +0.77(+1.66%) |