Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 34.12 | 35.79 | 34.07 | 35.79 | 11,120,041 | +1.83(+5.40%) |
Jan 28, 2016 | 33.69 | 34.81 | 33.33 | 33.95 | 10,072,626 | +0.95(+2.89%) |
Jan 27, 2016 | 32.54 | 33.62 | 32.24 | 33.00 | 12,021,354 | +0.57(+1.76%) |
Jan 26, 2016 | 31.05 | 32.60 | 30.41 | 32.43 | 8,071,961 | +1.40(+4.50%) |
Jan 25, 2016 | 30.96 | 31.84 | 30.88 | 31.03 | 7,526,721 | +0.06(+0.21%) |
Jan 22, 2016 | 31.15 | 31.48 | 30.45 | 30.97 | 9,235,842 | +1.10(+3.69%) |
Jan 21, 2016 | 29.41 | 30.07 | 28.80 | 29.87 | 5,658,866 | +0.34(+1.16%) |
Jan 20, 2016 | 29.83 | 29.91 | 27.68 | 29.53 | 9,407,936 | -0.97(-3.17%) |
Jan 19, 2016 | 31.37 | 31.41 | 29.89 | 30.49 | 6,618,822 | -0.23(-0.75%) |
Jan 15, 2016 | 29.73 | 30.72 | 30.72 | 30.72 | 13,542,353 | +1.01(+3.39%) |
Jan 14, 2016 | 29.60 | 30.00 | 28.54 | 29.72 | 9,267,430 | +0.38(+1.30%) |
Jan 13, 2016 | 31.06 | 31.26 | 29.14 | 29.33 | 7,253,232 | -1.54(-4.99%) |
Jan 12, 2016 | 31.19 | 31.74 | 30.28 | 30.87 | 7,669,078 | -0.06(-0.20%) |
Jan 11, 2016 | 31.41 | 32.06 | 30.60 | 30.94 | 7,519,548 | -0.02(-0.05%) |
Jan 08, 2016 | 31.18 | 32.22 | 30.87 | 30.95 | 8,415,612 | +0.18(+0.59%) |
Jan 07, 2016 | 32.75 | 32.81 | 30.75 | 30.77 | 16,921,448 | -3.10(-9.16%) |
Jan 06, 2016 | 34.20 | 34.40 | 33.38 | 33.87 | 6,311,965 | -1.07(-3.07%) |
Jan 05, 2016 | 34.63 | 35.59 | 34.43 | 34.94 | 6,607,932 | +0.51(+1.47%) |
Jan 04, 2016 | 33.96 | 34.44 | 32.90 | 34.44 | 8,145,503 | -0.35(-1.00%) |
Dec 31, 2015 | 34.64 | 34.79 | 34.79 | 34.79 | 3,744,422 | -0.12(-0.34%) |
Dec 30, 2015 | 35.13 | 35.29 | 34.73 | 34.90 | 2,894,449 | -0.31(-0.88%) |
Dec 29, 2015 | 35.26 | 35.70 | 34.90 | 35.21 | 3,902,337 | +0.21(+0.59%) |
Dec 28, 2015 | 34.76 | 35.14 | 34.28 | 35.01 | 4,217,337 | -0.19(-0.54%) |
Dec 24, 2015 | 35.17 | 35.20 | 35.20 | 35.20 | 2,837,397 | -0.12(-0.34%) |
Dec 23, 2015 | 34.43 | 35.63 | 34.33 | 35.32 | 7,318,883 | +1.25(+3.68%) |
Dec 22, 2015 | 33.44 | 34.25 | 33.25 | 34.06 | 6,222,218 | +0.71(+2.12%) |
Dec 21, 2015 | 33.19 | 33.68 | 32.89 | 33.36 | 4,835,902 | +0.40(+1.23%) |
Dec 18, 2015 | 32.70 | 33.47 | 32.66 | 32.95 | 6,996,308 | +0.29(+0.87%) |
Dec 17, 2015 | 34.15 | 34.30 | 32.65 | 32.67 | 6,164,892 | -1.23(-3.64%) |
Dec 16, 2015 | 32.81 | 34.10 | 32.55 | 33.90 | 7,139,551 | +1.49(+4.60%) |
Dec 15, 2015 | 31.97 | 32.97 | 31.78 | 32.41 | 7,297,796 | +0.84(+2.65%) |
Dec 14, 2015 | 32.04 | 32.82 | 31.41 | 31.57 | 8,114,571 | -0.66(-2.04%) |
Dec 11, 2015 | 32.84 | 32.98 | 32.05 | 32.23 | 7,073,356 | -1.20(-3.60%) |
Dec 10, 2015 | 34.25 | 34.64 | 33.21 | 33.43 | 7,922,902 | -0.70(-2.06%) |
Dec 09, 2015 | 33.86 | 35.35 | 33.67 | 34.14 | 9,791,054 | +0.90(+2.70%) |
Dec 08, 2015 | 33.16 | 33.45 | 32.46 | 33.24 | 4,372,654 | -0.45(-1.32%) |
Dec 07, 2015 | 33.95 | 34.13 | 33.46 | 33.68 | 5,930,945 | -0.45(-1.30%) |
Dec 04, 2015 | 34.00 | 34.39 | 33.43 | 34.13 | 5,845,015 | +0.12(+0.34%) |
Dec 03, 2015 | 35.50 | 35.54 | 33.69 | 34.01 | 5,384,380 | -1.28(-3.63%) |
Dec 02, 2015 | 34.78 | 36.10 | 34.65 | 35.29 | 7,307,113 | +0.30(+0.85%) |
Dec 01, 2015 | 34.76 | 35.12 | 34.07 | 35.00 | 7,682,765 | +0.58(+1.68%) |
Nov 30, 2015 | 34.71 | 35.18 | 34.33 | 34.42 | 7,605,768 | -0.20(-0.59%) |
Nov 27, 2015 | 34.79 | 34.85 | 34.10 | 34.62 | 3,192,306 | -0.39(-1.12%) |
Nov 25, 2015 | 35.28 | 35.01 | 35.01 | 35.01 | 5,352,299 | -0.06(-0.18%) |
Nov 24, 2015 | 35.14 | 35.36 | 34.67 | 35.07 | 9,429,095 | -0.23(-0.64%) |
Nov 23, 2015 | 35.06 | 35.93 | 35.06 | 35.30 | 10,276,529 | +0.09(+0.24%) |
Nov 20, 2015 | 36.07 | 36.19 | 34.84 | 35.21 | 7,347,839 | -0.77(-2.15%) |
Nov 19, 2015 | 35.90 | 36.14 | 35.52 | 35.99 | 4,033,509 | +0.06(+0.17%) |
Nov 18, 2015 | 35.44 | 35.98 | 34.78 | 35.92 | 5,624,241 | +0.50(+1.41%) |
Nov 17, 2015 | 36.09 | 36.21 | 35.20 | 35.42 | 6,613,452 | -0.52(-1.46%) |
Nov 16, 2015 | 35.60 | 36.09 | 35.02 | 35.95 | 4,008,230 | +0.26(+0.72%) |
Nov 13, 2015 | 35.78 | 36.24 | 35.34 | 35.69 | 3,708,109 | -0.27(-0.74%) |
Nov 12, 2015 | 36.01 | 37.01 | 35.70 | 35.96 | 3,756,793 | -0.36(-0.99%) |
Nov 11, 2015 | 36.77 | 36.79 | 36.07 | 36.32 | 4,193,609 | -0.34(-0.94%) |
Nov 10, 2015 | 36.18 | 36.67 | 35.75 | 36.66 | 5,088,481 | +0.25(+0.69%) |
Nov 09, 2015 | 38.12 | 38.20 | 36.05 | 36.41 | 9,809,679 | -2.48(-6.37%) |
Nov 06, 2015 | 38.52 | 38.96 | 38.28 | 38.89 | 3,758,152 | +0.18(+0.46%) |
Nov 05, 2015 | 38.77 | 39.42 | 38.43 | 38.71 | 4,703,778 | -0.11(-0.28%) |
Nov 04, 2015 | 40.38 | 40.73 | 38.49 | 38.81 | 8,318,933 | -0.95(-2.40%) |
Nov 03, 2015 | 38.97 | 40.22 | 38.82 | 39.77 | 5,887,416 | +0.23(+0.59%) |