Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 29.05 | 29.98 | 29.05 | 29.31 | 6,570,796 | +0.47(+1.63%) |
Jan 28, 2016 | 29.02 | 29.24 | 28.34 | 28.84 | 4,498,839 | +0.07(+0.24%) |
Jan 27, 2016 | 29.12 | 29.41 | 28.65 | 28.77 | 5,564,471 | -0.34(-1.17%) |
Jan 26, 2016 | 28.89 | 29.31 | 28.75 | 29.11 | 4,087,028 | +0.26(+0.90%) |
Jan 25, 2016 | 29.70 | 29.88 | 28.83 | 28.85 | 6,851,919 | -1.57(-5.16%) |
Jan 22, 2016 | 29.51 | 30.61 | 29.51 | 30.42 | 6,105,312 | +1.33(+4.57%) |
Jan 21, 2016 | 29.52 | 29.52 | 29.00 | 29.09 | 5,582,236 | -0.23(-0.78%) |
Jan 20, 2016 | 28.96 | 29.62 | 28.26 | 29.32 | 7,177,587 | -0.09(-0.31%) |
Jan 19, 2016 | 30.11 | 30.11 | 29.11 | 29.41 | 5,008,582 | -0.45(-1.51%) |
Jan 15, 2016 | 29.85 | 29.86 | 29.86 | 29.86 | 9,196,900 | -0.71(-2.32%) |
Jan 14, 2016 | 31.25 | 31.45 | 30.15 | 30.57 | 5,367,165 | -0.68(-2.18%) |
Jan 13, 2016 | 32.37 | 32.50 | 31.22 | 31.25 | 5,135,650 | -1.02(-3.16%) |
Jan 12, 2016 | 32.16 | 32.39 | 31.92 | 32.27 | 4,116,317 | +0.41(+1.29%) |
Jan 11, 2016 | 32.06 | 32.35 | 31.72 | 31.86 | 5,348,716 | -0.12(-0.36%) |
Jan 08, 2016 | 32.70 | 32.92 | 31.96 | 31.98 | 4,021,226 | -0.52(-1.62%) |
Jan 07, 2016 | 32.91 | 33.48 | 32.50 | 32.50 | 5,309,014 | -0.93(-2.78%) |
Jan 06, 2016 | 33.36 | 34.16 | 33.27 | 33.43 | 5,741,480 | -0.22(-0.65%) |
Jan 05, 2016 | 33.45 | 33.70 | 33.23 | 33.65 | 3,490,345 | +0.38(+1.14%) |
Jan 04, 2016 | 33.19 | 33.29 | 32.67 | 33.27 | 4,176,294 | -0.23(-0.69%) |
Dec 31, 2015 | 33.76 | 33.50 | 33.50 | 33.50 | 3,191,400 | -0.28(-0.83%) |
Dec 30, 2015 | 34.19 | 34.25 | 33.41 | 33.78 | 2,536,128 | -0.45(-1.31%) |
Dec 29, 2015 | 34.41 | 34.56 | 34.07 | 34.23 | 2,906,871 | -0.01(-0.03%) |
Dec 28, 2015 | 34.25 | 34.59 | 34.04 | 34.24 | 2,672,702 | -0.25(-0.72%) |
Dec 24, 2015 | 34.51 | 34.49 | 34.49 | 34.49 | 1,386,100 | +0.03(+0.09%) |
Dec 23, 2015 | 34.82 | 34.96 | 34.27 | 34.46 | 4,741,294 | -0.32(-0.93%) |
Dec 22, 2015 | 33.52 | 34.99 | 33.47 | 34.78 | 8,434,202 | +1.80(+5.47%) |
Dec 21, 2015 | 32.93 | 33.06 | 32.18 | 32.98 | 3,944,888 | +0.23(+0.70%) |
Dec 18, 2015 | 33.23 | 34.07 | 32.64 | 32.75 | 12,144,361 | -0.63(-1.89%) |
Dec 17, 2015 | 33.51 | 34.26 | 33.24 | 33.38 | 8,028,650 | -0.27(-0.80%) |
Dec 16, 2015 | 33.13 | 33.82 | 32.83 | 33.65 | 6,299,404 | +0.68(+2.06%) |
Dec 15, 2015 | 33.66 | 33.93 | 32.84 | 32.97 | 6,368,322 | -0.37(-1.11%) |
Dec 14, 2015 | 34.08 | 34.12 | 32.87 | 33.34 | 9,061,092 | -0.68(-2.00%) |
Dec 11, 2015 | 31.04 | 34.38 | 31.04 | 34.02 | 18,681,252 | +2.69(+8.59%) |
Dec 10, 2015 | 30.65 | 31.74 | 30.61 | 31.33 | 9,941,650 | +0.64(+2.09%) |
Dec 09, 2015 | 29.97 | 30.75 | 29.86 | 30.69 | 5,622,445 | +0.49(+1.62%) |
Dec 08, 2015 | 30.00 | 30.34 | 29.75 | 30.20 | 5,839,288 | -0.49(-1.60%) |
Dec 07, 2015 | 29.49 | 30.91 | 29.43 | 30.69 | 8,714,916 | +1.17(+3.96%) |
Dec 04, 2015 | 29.97 | 30.00 | 29.38 | 29.52 | 6,214,326 | -0.44(-1.47%) |
Dec 03, 2015 | 30.02 | 30.20 | 29.65 | 29.96 | 8,232,682 | -0.02(-0.07%) |
Dec 02, 2015 | 30.04 | 30.13 | 29.83 | 29.98 | 7,785,613 | -0.09(-0.30%) |
Dec 01, 2015 | 29.21 | 30.14 | 29.20 | 30.07 | 8,707,423 | +0.92(+3.16%) |
Nov 30, 2015 | 29.50 | 29.58 | 28.80 | 29.15 | 7,736,632 | -0.26(-0.88%) |
Nov 27, 2015 | 29.75 | 29.90 | 29.37 | 29.41 | 2,144,159 | -0.43(-1.44%) |
Nov 25, 2015 | 29.62 | 29.84 | 29.84 | 29.84 | 4,660,000 | +0.28(+0.95%) |
Nov 24, 2015 | 29.47 | 29.63 | 29.24 | 29.56 | 6,370,283 | -0.01(-0.03%) |
Nov 23, 2015 | 29.99 | 30.04 | 29.46 | 29.57 | 5,776,510 | -0.36(-1.20%) |
Nov 20, 2015 | 30.03 | 30.10 | 29.55 | 29.93 | 7,334,812 | +0.00(+0.00%) |
Nov 19, 2015 | 30.20 | 30.33 | 29.79 | 29.93 | 6,463,935 | -0.25(-0.83%) |
Nov 18, 2015 | 29.94 | 30.36 | 29.80 | 30.18 | 8,234,353 | +0.29(+0.97%) |
Nov 17, 2015 | 30.02 | 30.18 | 29.75 | 29.89 | 7,197,911 | -0.18(-0.58%) |
Nov 16, 2015 | 29.60 | 30.27 | 29.54 | 30.07 | 7,421,372 | +0.52(+1.74%) |
Nov 13, 2015 | 29.81 | 29.91 | 29.26 | 29.55 | 6,965,861 | -0.36(-1.20%) |
Nov 12, 2015 | 29.92 | 30.17 | 29.49 | 29.91 | 5,984,472 | -0.01(-0.03%) |
Nov 11, 2015 | 30.58 | 30.58 | 29.01 | 29.92 | 10,145,311 | -0.47(-1.55%) |
Nov 10, 2015 | 30.41 | 30.75 | 29.98 | 30.39 | 5,618,495 | -0.09(-0.30%) |
Nov 09, 2015 | 30.89 | 31.17 | 30.12 | 30.48 | 8,253,821 | -0.63(-2.03%) |
Nov 06, 2015 | 30.12 | 31.13 | 29.91 | 31.11 | 8,401,159 | +1.00(+3.32%) |
Nov 05, 2015 | 28.79 | 30.39 | 28.73 | 30.11 | 23,007,928 | -0.65(-2.11%) |
Nov 04, 2015 | 31.54 | 31.90 | 30.35 | 30.76 | 12,571,062 | -0.51(-1.63%) |
Nov 03, 2015 | 30.70 | 31.65 | 30.92 | 31.27 | 7,394,260 | +0.35(+1.13%) |