Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 32.06 | 32.77 | 31.97 | 32.75 | 9,745,738 | +0.84(+2.62%) |
Jan 28, 2016 | 31.67 | 32.05 | 31.45 | 31.91 | 10,077,343 | +0.30(+0.96%) |
Jan 27, 2016 | 31.13 | 31.97 | 31.06 | 31.61 | 12,126,227 | +0.57(+1.85%) |
Jan 26, 2016 | 30.93 | 31.18 | 30.80 | 31.03 | 8,708,812 | +0.09(+0.30%) |
Jan 25, 2016 | 31.44 | 31.52 | 30.86 | 30.94 | 12,878,838 | -0.38(-1.21%) |
Jan 22, 2016 | 31.68 | 31.97 | 31.07 | 31.32 | 15,675,672 | -0.03(-0.08%) |
Jan 21, 2016 | 31.95 | 31.95 | 31.15 | 31.34 | 11,367,216 | -0.59(-1.85%) |
Jan 20, 2016 | 31.79 | 32.13 | 30.75 | 31.94 | 13,385,239 | -0.29(-0.89%) |
Jan 19, 2016 | 32.61 | 32.76 | 31.88 | 32.22 | 8,077,880 | -0.25(-0.78%) |
Jan 15, 2016 | 32.21 | 32.48 | 32.48 | 32.48 | 10,701,409 | -0.46(-1.38%) |
Jan 14, 2016 | 33.40 | 33.43 | 32.26 | 32.93 | 12,395,039 | -0.14(-0.43%) |
Jan 13, 2016 | 34.77 | 34.88 | 33.02 | 33.07 | 15,648,696 | -1.72(-4.95%) |
Jan 12, 2016 | 35.04 | 35.18 | 34.31 | 34.80 | 8,675,124 | -0.03(-0.10%) |
Jan 11, 2016 | 34.66 | 34.96 | 34.48 | 34.83 | 7,592,810 | +0.41(+1.18%) |
Jan 08, 2016 | 34.81 | 34.89 | 34.30 | 34.42 | 9,755,531 | -0.23(-0.66%) |
Jan 07, 2016 | 34.87 | 35.03 | 34.49 | 34.65 | 11,179,511 | -0.83(-2.33%) |
Jan 06, 2016 | 35.23 | 35.79 | 35.23 | 35.48 | 11,618,168 | -0.03(-0.10%) |
Jan 05, 2016 | 34.84 | 35.53 | 34.81 | 35.51 | 8,686,687 | +0.78(+2.26%) |
Jan 04, 2016 | 34.73 | 34.82 | 34.31 | 34.73 | 11,768,351 | -0.57(-1.60%) |
Dec 31, 2015 | 35.51 | 35.29 | 35.29 | 35.29 | 5,134,168 | -0.41(-1.13%) |
Dec 30, 2015 | 36.02 | 36.07 | 35.65 | 35.70 | 4,051,025 | -0.28(-0.77%) |
Dec 29, 2015 | 35.93 | 36.00 | 35.72 | 35.98 | 4,758,710 | +0.16(+0.45%) |
Dec 28, 2015 | 35.69 | 35.94 | 35.56 | 35.82 | 3,720,096 | -0.01(-0.02%) |
Dec 24, 2015 | 35.70 | 35.83 | 35.83 | 35.83 | 2,037,003 | +0.13(+0.35%) |
Dec 23, 2015 | 35.67 | 35.82 | 35.46 | 35.70 | 5,346,589 | +0.18(+0.50%) |
Dec 22, 2015 | 35.00 | 35.56 | 34.94 | 35.52 | 6,993,387 | +0.75(+2.16%) |
Dec 21, 2015 | 34.64 | 34.80 | 34.29 | 34.77 | 9,277,259 | +0.48(+1.40%) |
Dec 18, 2015 | 35.07 | 35.21 | 34.29 | 34.29 | 15,228,914 | -1.10(-3.10%) |
Dec 17, 2015 | 35.75 | 35.76 | 35.38 | 35.39 | 6,651,379 | -0.41(-1.16%) |
Dec 16, 2015 | 35.84 | 35.91 | 35.31 | 35.80 | 10,856,458 | +0.10(+0.28%) |
Dec 15, 2015 | 35.51 | 35.92 | 35.38 | 35.70 | 12,378,208 | +0.38(+1.08%) |
Dec 14, 2015 | 34.79 | 35.33 | 34.69 | 35.32 | 9,015,894 | +0.66(+1.90%) |
Dec 11, 2015 | 34.36 | 34.97 | 34.36 | 34.66 | 18,688,258 | -0.04(-0.12%) |
Dec 10, 2015 | 34.90 | 35.10 | 34.64 | 34.70 | 14,918,334 | -0.10(-0.29%) |
Dec 09, 2015 | 34.69 | 35.14 | 34.35 | 34.80 | 8,675,166 | -0.13(-0.39%) |
Dec 08, 2015 | 34.83 | 35.10 | 34.42 | 34.94 | 12,722,587 | -0.02(-0.05%) |
Dec 07, 2015 | 34.49 | 35.17 | 34.46 | 34.96 | 13,579,514 | +0.74(+2.17%) |
Dec 04, 2015 | 33.67 | 34.24 | 33.48 | 34.21 | 11,409,918 | +0.54(+1.60%) |
Dec 03, 2015 | 32.67 | 34.03 | 32.37 | 33.67 | 18,032,590 | +1.52(+4.72%) |
Dec 02, 2015 | 32.26 | 32.35 | 31.98 | 32.15 | 12,366,290 | -0.08(-0.24%) |
Dec 01, 2015 | 32.07 | 32.36 | 31.94 | 32.23 | 12,869,089 | +0.46(+1.43%) |
Nov 30, 2015 | 32.10 | 32.27 | 31.65 | 31.78 | 11,986,646 | -0.30(-0.92%) |
Nov 27, 2015 | 31.53 | 32.21 | 31.43 | 32.07 | 5,110,571 | +0.71(+2.26%) |
Nov 25, 2015 | 31.32 | 31.36 | 31.36 | 31.36 | 5,969,260 | +0.04(+0.13%) |
Nov 24, 2015 | 31.24 | 31.49 | 31.24 | 31.32 | 9,629,886 | -0.11(-0.35%) |
Nov 23, 2015 | 31.46 | 31.54 | 31.24 | 31.43 | 5,021,583 | -0.05(-0.16%) |
Nov 20, 2015 | 31.60 | 31.82 | 31.34 | 31.48 | 7,811,695 | -0.01(-0.03%) |
Nov 19, 2015 | 31.68 | 31.85 | 31.28 | 31.49 | 5,762,936 | -0.19(-0.59%) |
Nov 18, 2015 | 31.24 | 31.70 | 31.18 | 31.67 | 9,171,498 | +0.44(+1.40%) |
Nov 17, 2015 | 30.95 | 31.32 | 30.73 | 31.24 | 8,492,209 | +0.40(+1.31%) |
Nov 16, 2015 | 30.42 | 30.88 | 30.39 | 30.83 | 17,796,736 | +0.41(+1.36%) |
Nov 13, 2015 | 30.75 | 30.94 | 30.37 | 30.42 | 12,261,117 | -0.39(-1.26%) |
Nov 12, 2015 | 31.21 | 31.42 | 30.80 | 30.80 | 28,120,550 | -0.44(-1.40%) |
Nov 11, 2015 | 31.58 | 31.64 | 31.07 | 31.24 | 8,933,877 | -0.20(-0.64%) |
Nov 10, 2015 | 31.34 | 31.56 | 31.24 | 31.45 | 5,448,917 | +0.15(+0.47%) |
Nov 09, 2015 | 31.42 | 31.55 | 31.07 | 31.30 | 8,113,696 | -0.31(-0.98%) |
Nov 06, 2015 | 31.17 | 31.62 | 31.02 | 31.61 | 11,475,528 | +0.42(+1.35%) |
Nov 05, 2015 | 31.29 | 31.30 | 30.87 | 31.19 | 8,943,923 | +0.05(+0.16%) |
Nov 04, 2015 | 31.91 | 31.96 | 31.03 | 31.14 | 7,206,069 | -0.63(-1.99%) |
Nov 03, 2015 | 31.94 | 32.10 | 31.69 | 31.77 | 5,868,353 | -0.37(-1.15%) |