Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 35.16 | 35.72 | 35.04 | 35.68 | 17,538,026 | +0.86(+2.48%) |
Jan 28, 2016 | 33.93 | 34.97 | 33.88 | 34.82 | 12,740,663 | +0.39(+1.14%) |
Jan 27, 2016 | 34.44 | 35.10 | 34.17 | 34.43 | 14,210,071 | +0.00(+0.00%) |
Jan 26, 2016 | 34.28 | 34.86 | 34.07 | 34.43 | 14,308,392 | +0.33(+0.96%) |
Jan 25, 2016 | 34.15 | 34.53 | 34.02 | 34.10 | 11,437,016 | +0.07(+0.21%) |
Jan 22, 2016 | 33.95 | 34.10 | 33.58 | 34.03 | 11,045,678 | +0.48(+1.44%) |
Jan 21, 2016 | 33.56 | 33.71 | 33.14 | 33.54 | 10,535,617 | +0.13(+0.40%) |
Jan 20, 2016 | 33.61 | 33.95 | 32.78 | 33.41 | 16,378,385 | -0.69(-2.02%) |
Jan 19, 2016 | 33.74 | 34.24 | 33.68 | 34.10 | 13,550,022 | +0.70(+2.10%) |
Jan 15, 2016 | 33.31 | 33.40 | 33.40 | 33.40 | 16,760,183 | -0.60(-1.75%) |
Jan 14, 2016 | 33.69 | 34.27 | 33.58 | 33.99 | 11,541,420 | +0.26(+0.76%) |
Jan 13, 2016 | 34.65 | 34.65 | 33.69 | 33.74 | 13,211,609 | -0.93(-2.69%) |
Jan 12, 2016 | 35.01 | 35.07 | 34.40 | 34.67 | 9,639,402 | -0.05(-0.13%) |
Jan 11, 2016 | 34.26 | 34.88 | 34.26 | 34.72 | 14,093,364 | +0.71(+2.09%) |
Jan 08, 2016 | 34.04 | 34.58 | 33.88 | 34.00 | 12,090,854 | +0.06(+0.17%) |
Jan 07, 2016 | 33.82 | 34.62 | 33.77 | 33.95 | 12,525,203 | -0.60(-1.74%) |
Jan 06, 2016 | 33.89 | 34.72 | 33.86 | 34.55 | 13,164,610 | +0.36(+1.06%) |
Jan 05, 2016 | 33.56 | 34.30 | 33.53 | 34.19 | 10,903,099 | +0.68(+2.02%) |
Jan 04, 2016 | 33.60 | 33.62 | 33.02 | 33.51 | 11,647,336 | -0.48(-1.41%) |
Dec 31, 2015 | 34.16 | 33.99 | 33.99 | 33.99 | 6,255,139 | -0.34(-1.00%) |
Dec 30, 2015 | 34.44 | 34.53 | 34.23 | 34.33 | 5,542,263 | -0.07(-0.20%) |
Dec 29, 2015 | 34.21 | 34.44 | 34.07 | 34.40 | 6,531,023 | +0.38(+1.12%) |
Dec 28, 2015 | 33.93 | 34.12 | 33.77 | 34.02 | 5,783,273 | -0.01(-0.03%) |
Dec 24, 2015 | 34.05 | 34.03 | 34.03 | 34.03 | 3,057,520 | -0.08(-0.24%) |
Dec 23, 2015 | 33.83 | 34.15 | 33.68 | 34.12 | 7,105,435 | +0.39(+1.14%) |
Dec 22, 2015 | 33.38 | 33.80 | 33.13 | 33.73 | 11,497,801 | +0.52(+1.57%) |
Dec 21, 2015 | 33.20 | 33.37 | 32.75 | 33.21 | 13,633,173 | +0.18(+0.54%) |
Dec 18, 2015 | 33.61 | 33.64 | 33.02 | 33.03 | 20,235,104 | -0.75(-2.22%) |
Dec 17, 2015 | 33.99 | 34.08 | 33.73 | 33.78 | 8,934,528 | -0.30(-0.88%) |
Dec 16, 2015 | 33.37 | 34.20 | 33.19 | 34.08 | 11,870,859 | +0.93(+2.81%) |
Dec 15, 2015 | 33.41 | 33.67 | 33.04 | 33.15 | 10,452,466 | -0.10(-0.31%) |
Dec 14, 2015 | 32.60 | 33.29 | 32.49 | 33.25 | 11,232,520 | +0.61(+1.88%) |
Dec 11, 2015 | 32.79 | 33.01 | 32.51 | 32.64 | 9,186,332 | -0.42(-1.26%) |
Dec 10, 2015 | 33.23 | 33.33 | 32.85 | 33.06 | 8,160,406 | -0.09(-0.26%) |
Dec 09, 2015 | 33.54 | 33.80 | 32.98 | 33.14 | 9,389,269 | -0.52(-1.55%) |
Dec 08, 2015 | 33.64 | 33.74 | 33.39 | 33.66 | 5,581,345 | -0.02(-0.07%) |
Dec 07, 2015 | 33.87 | 34.06 | 33.57 | 33.69 | 7,371,362 | -0.14(-0.41%) |
Dec 04, 2015 | 33.22 | 33.86 | 33.22 | 33.83 | 12,887,891 | +0.82(+2.49%) |
Dec 03, 2015 | 33.36 | 33.53 | 32.87 | 33.01 | 8,933,916 | -0.43(-1.30%) |
Dec 02, 2015 | 33.47 | 33.76 | 33.39 | 33.44 | 9,114,668 | -0.03(-0.09%) |
Dec 01, 2015 | 33.33 | 33.51 | 33.11 | 33.47 | 8,392,754 | +0.17(+0.50%) |
Nov 30, 2015 | 33.51 | 33.82 | 33.24 | 33.30 | 13,604,569 | -0.09(-0.26%) |
Nov 27, 2015 | 33.29 | 33.55 | 33.24 | 33.39 | 3,057,991 | +0.14(+0.43%) |
Nov 25, 2015 | 33.30 | 33.24 | 33.24 | 33.24 | 5,154,735 | -0.04(-0.12%) |
Nov 24, 2015 | 33.18 | 33.43 | 32.96 | 33.28 | 6,424,517 | -0.03(-0.09%) |
Nov 23, 2015 | 33.14 | 33.44 | 33.03 | 33.31 | 7,821,426 | +0.28(+0.86%) |
Nov 20, 2015 | 33.27 | 33.75 | 33.00 | 33.03 | 10,947,470 | -0.19(-0.57%) |
Nov 19, 2015 | 33.08 | 33.55 | 33.08 | 33.22 | 9,658,239 | +0.23(+0.70%) |
Nov 18, 2015 | 32.89 | 33.04 | 32.63 | 32.99 | 10,934,690 | +0.22(+0.67%) |
Nov 17, 2015 | 32.87 | 33.01 | 32.67 | 32.77 | 6,717,147 | -0.05(-0.16%) |
Nov 16, 2015 | 32.54 | 32.91 | 32.52 | 32.82 | 8,910,829 | +0.28(+0.87%) |
Nov 13, 2015 | 32.81 | 32.98 | 32.53 | 32.54 | 8,046,065 | -0.28(-0.85%) |
Nov 12, 2015 | 33.04 | 33.18 | 32.72 | 32.81 | 9,087,982 | -0.26(-0.79%) |
Nov 11, 2015 | 32.95 | 33.38 | 32.95 | 33.07 | 14,050,366 | +0.24(+0.74%) |
Nov 10, 2015 | 32.96 | 33.12 | 32.79 | 32.83 | 8,417,794 | -0.17(-0.51%) |
Nov 09, 2015 | 32.83 | 33.17 | 32.71 | 33.00 | 10,806,646 | -0.01(-0.02%) |
Nov 06, 2015 | 33.39 | 33.41 | 32.58 | 33.01 | 13,831,268 | -0.55(-1.65%) |
Nov 05, 2015 | 33.76 | 33.80 | 33.40 | 33.56 | 9,309,578 | +0.01(+0.03%) |
Nov 04, 2015 | 33.47 | 33.66 | 33.40 | 33.55 | 16,084,308 | +0.10(+0.31%) |
Nov 03, 2015 | 34.65 | 34.69 | 33.38 | 33.44 | 20,986,400 | -1.53(-4.38%) |