Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 32.96 | 33.56 | 32.87 | 33.55 | 1,660,080 | +0.95(+2.91%) |
Jan 28, 2016 | 32.51 | 32.74 | 32.24 | 32.61 | 1,636,064 | +0.20(+0.63%) |
Jan 27, 2016 | 32.54 | 32.80 | 32.23 | 32.40 | 1,995,634 | +0.09(+0.28%) |
Jan 26, 2016 | 31.86 | 32.41 | 31.84 | 32.31 | 1,674,824 | +0.39(+1.23%) |
Jan 25, 2016 | 32.15 | 32.19 | 31.89 | 31.92 | 1,822,369 | -0.11(-0.35%) |
Jan 22, 2016 | 31.83 | 32.11 | 31.72 | 32.03 | 1,899,579 | +0.80(+2.57%) |
Jan 21, 2016 | 31.09 | 31.41 | 30.70 | 31.23 | 2,307,107 | +0.33(+1.08%) |
Jan 20, 2016 | 31.04 | 31.14 | 30.30 | 30.89 | 2,403,616 | -0.69(-2.18%) |
Jan 19, 2016 | 31.58 | 31.78 | 31.41 | 31.58 | 2,544,944 | +1.20(+3.94%) |
Jan 15, 2016 | 30.39 | 30.39 | 30.39 | 30.39 | 2,243,792 | -0.78(-2.50%) |
Jan 14, 2016 | 31.02 | 31.33 | 30.84 | 31.17 | 2,430,226 | +0.18(+0.59%) |
Jan 13, 2016 | 31.64 | 31.69 | 30.95 | 30.99 | 2,055,401 | -0.42(-1.35%) |
Jan 12, 2016 | 31.17 | 31.50 | 30.86 | 31.41 | 2,725,385 | +0.58(+1.87%) |
Jan 11, 2016 | 30.93 | 30.98 | 30.50 | 30.83 | 1,796,700 | +0.17(+0.57%) |
Jan 08, 2016 | 31.12 | 31.12 | 30.61 | 30.66 | 2,054,887 | -0.30(-0.98%) |
Jan 07, 2016 | 31.00 | 31.26 | 30.86 | 30.96 | 1,729,784 | -0.49(-1.57%) |
Jan 06, 2016 | 31.33 | 31.57 | 31.26 | 31.46 | 1,923,249 | -0.45(-1.42%) |
Jan 05, 2016 | 31.80 | 32.03 | 31.67 | 31.91 | 1,685,422 | -0.08(-0.24%) |
Jan 04, 2016 | 32.01 | 32.02 | 31.49 | 31.99 | 2,047,390 | -0.70(-2.13%) |
Dec 31, 2015 | 33.04 | 32.68 | 32.68 | 32.68 | 925,249 | -0.48(-1.44%) |
Dec 30, 2015 | 33.36 | 33.39 | 33.16 | 33.16 | 1,142,275 | -0.16(-0.48%) |
Dec 29, 2015 | 33.20 | 33.38 | 33.12 | 33.32 | 1,687,093 | +0.40(+1.22%) |
Dec 28, 2015 | 32.84 | 32.96 | 32.77 | 32.92 | 855,849 | +0.04(+0.12%) |
Dec 24, 2015 | 32.86 | 32.88 | 32.88 | 32.88 | 613,754 | +0.00(+0.00%) |
Dec 23, 2015 | 32.53 | 32.88 | 32.52 | 32.88 | 1,662,544 | +0.67(+2.07%) |
Dec 22, 2015 | 32.05 | 32.25 | 31.82 | 32.21 | 1,892,656 | +0.21(+0.66%) |
Dec 21, 2015 | 32.42 | 32.43 | 31.75 | 32.00 | 1,484,178 | +0.05(+0.17%) |
Dec 18, 2015 | 32.21 | 32.26 | 31.95 | 31.95 | 2,211,793 | -0.51(-1.56%) |
Dec 17, 2015 | 32.56 | 32.70 | 32.45 | 32.46 | 1,658,861 | -0.36(-1.11%) |
Dec 16, 2015 | 32.55 | 32.90 | 32.40 | 32.82 | 1,660,354 | +0.64(+2.00%) |
Dec 15, 2015 | 32.13 | 32.36 | 32.12 | 32.18 | 2,025,127 | +0.40(+1.26%) |
Dec 14, 2015 | 31.76 | 31.89 | 31.43 | 31.77 | 3,211,045 | +0.05(+0.17%) |
Dec 11, 2015 | 31.94 | 32.05 | 31.68 | 31.72 | 2,241,367 | -0.55(-1.69%) |
Dec 10, 2015 | 32.45 | 32.50 | 32.21 | 32.27 | 2,142,939 | -0.22(-0.68%) |
Dec 09, 2015 | 32.62 | 32.87 | 32.27 | 32.49 | 2,430,123 | +0.05(+0.14%) |
Dec 08, 2015 | 32.37 | 32.55 | 32.27 | 32.44 | 1,919,360 | -0.39(-1.18%) |
Dec 07, 2015 | 32.73 | 32.88 | 32.62 | 32.83 | 1,424,694 | +0.36(+1.12%) |
Dec 04, 2015 | 31.83 | 32.49 | 31.80 | 32.46 | 1,940,735 | +0.55(+1.71%) |
Dec 03, 2015 | 32.46 | 32.47 | 31.81 | 31.92 | 2,430,619 | -0.71(-2.18%) |
Dec 02, 2015 | 32.74 | 32.92 | 32.61 | 32.63 | 1,833,159 | +0.05(+0.16%) |
Dec 01, 2015 | 32.47 | 32.58 | 32.34 | 32.58 | 1,559,592 | +0.10(+0.30%) |
Nov 30, 2015 | 32.94 | 32.98 | 32.45 | 32.48 | 1,643,679 | -0.55(-1.65%) |
Nov 27, 2015 | 33.15 | 33.24 | 32.97 | 33.02 | 1,087,743 | -0.09(-0.27%) |
Nov 25, 2015 | 33.13 | 33.12 | 33.12 | 33.12 | 2,377,572 | +0.46(+1.42%) |
Nov 24, 2015 | 32.27 | 32.71 | 32.27 | 32.65 | 2,222,028 | -0.13(-0.39%) |
Nov 23, 2015 | 32.98 | 33.08 | 32.72 | 32.78 | 1,623,487 | -0.21(-0.64%) |
Nov 20, 2015 | 32.91 | 33.15 | 32.91 | 32.99 | 3,519,065 | +0.05(+0.16%) |
Nov 19, 2015 | 32.80 | 33.01 | 32.79 | 32.94 | 2,242,120 | +0.20(+0.62%) |
Nov 18, 2015 | 32.27 | 32.76 | 32.27 | 32.74 | 3,393,881 | +0.29(+0.89%) |
Nov 17, 2015 | 32.52 | 32.65 | 32.38 | 32.45 | 3,220,640 | +0.23(+0.73%) |
Nov 16, 2015 | 31.86 | 32.21 | 31.84 | 32.21 | 1,633,456 | +0.38(+1.19%) |
Nov 13, 2015 | 31.86 | 31.95 | 31.73 | 31.83 | 1,574,504 | -0.45(-1.41%) |
Nov 12, 2015 | 32.51 | 32.61 | 32.29 | 32.29 | 1,808,595 | -0.58(-1.78%) |
Nov 11, 2015 | 32.74 | 33.00 | 32.71 | 32.87 | 2,163,166 | +0.40(+1.24%) |
Nov 10, 2015 | 32.10 | 32.51 | 32.08 | 32.47 | 1,674,272 | -0.03(-0.09%) |
Nov 09, 2015 | 32.39 | 32.56 | 32.29 | 32.50 | 1,408,417 | -0.38(-1.15%) |
Nov 06, 2015 | 32.94 | 33.06 | 32.60 | 32.88 | 1,342,772 | -0.58(-1.74%) |
Nov 05, 2015 | 33.49 | 33.57 | 33.33 | 33.46 | 1,413,620 | -0.15(-0.45%) |
Nov 04, 2015 | 33.70 | 33.74 | 33.52 | 33.62 | 971,589 | -0.17(-0.49%) |
Nov 03, 2015 | 33.50 | 33.80 | 33.43 | 33.78 | 1,245,665 | -0.02(-0.07%) |