Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 29.14 | 30.49 | 29.12 | 30.25 | 7,909,215 | +1.31(+4.52%) |
Jan 28, 2016 | 29.35 | 29.44 | 28.00 | 28.94 | 5,827,715 | +1.03(+3.68%) |
Jan 27, 2016 | 26.59 | 28.44 | 26.35 | 27.91 | 11,394,755 | +1.04(+3.86%) |
Jan 26, 2016 | 26.12 | 26.94 | 25.39 | 26.87 | 6,172,133 | +1.39(+5.46%) |
Jan 25, 2016 | 26.35 | 27.42 | 25.45 | 25.48 | 5,839,888 | -1.64(-6.06%) |
Jan 22, 2016 | 27.74 | 28.24 | 26.30 | 27.13 | 7,136,680 | +0.60(+2.25%) |
Jan 21, 2016 | 24.42 | 26.83 | 24.11 | 26.53 | 8,130,098 | +2.50(+10.38%) |
Jan 20, 2016 | 23.51 | 24.40 | 22.21 | 24.03 | 8,931,192 | -0.09(-0.39%) |
Jan 19, 2016 | 26.06 | 26.16 | 23.56 | 24.13 | 7,656,711 | -1.69(-6.55%) |
Jan 15, 2016 | 25.84 | 25.82 | 25.82 | 25.82 | 7,109,200 | -1.35(-4.95%) |
Jan 14, 2016 | 26.48 | 27.30 | 25.76 | 27.16 | 7,735,518 | +1.06(+4.04%) |
Jan 13, 2016 | 27.21 | 27.70 | 25.95 | 26.11 | 7,203,710 | -0.62(-2.31%) |
Jan 12, 2016 | 27.52 | 27.61 | 25.55 | 26.73 | 7,526,007 | -0.36(-1.35%) |
Jan 11, 2016 | 28.82 | 28.96 | 26.81 | 27.09 | 6,856,126 | -1.72(-5.97%) |
Jan 08, 2016 | 29.09 | 29.31 | 28.40 | 28.81 | 4,347,732 | -0.06(-0.19%) |
Jan 07, 2016 | 29.15 | 30.53 | 28.63 | 28.87 | 5,895,025 | -0.75(-2.52%) |
Jan 06, 2016 | 30.58 | 30.58 | 29.46 | 29.61 | 6,306,711 | -1.83(-5.82%) |
Jan 05, 2016 | 31.25 | 31.65 | 30.81 | 31.44 | 4,301,617 | +0.14(+0.45%) |
Jan 04, 2016 | 30.50 | 31.35 | 30.29 | 31.30 | 4,624,879 | +0.53(+1.73%) |
Dec 31, 2015 | 29.82 | 30.77 | 30.77 | 30.77 | 4,097,378 | +0.66(+2.20%) |
Dec 30, 2015 | 30.67 | 31.39 | 29.62 | 30.11 | 4,702,712 | -1.10(-3.53%) |
Dec 29, 2015 | 31.67 | 31.74 | 30.97 | 31.21 | 2,655,484 | +0.36(+1.15%) |
Dec 28, 2015 | 31.11 | 31.29 | 30.54 | 30.86 | 3,093,703 | -1.00(-3.14%) |
Dec 24, 2015 | 32.01 | 31.86 | 31.86 | 31.86 | 1,379,205 | -0.15(-0.47%) |
Dec 23, 2015 | 31.17 | 32.01 | 30.86 | 32.01 | 4,528,335 | +1.76(+5.81%) |
Dec 22, 2015 | 29.58 | 30.45 | 29.41 | 30.25 | 4,953,679 | +0.82(+2.79%) |
Dec 21, 2015 | 29.04 | 29.51 | 28.40 | 29.43 | 4,339,839 | +0.50(+1.71%) |
Dec 18, 2015 | 29.13 | 29.81 | 28.93 | 28.93 | 5,747,681 | -0.24(-0.83%) |
Dec 17, 2015 | 30.35 | 30.44 | 28.51 | 29.17 | 6,163,056 | -1.12(-3.70%) |
Dec 16, 2015 | 30.32 | 31.00 | 29.75 | 30.29 | 4,709,594 | -0.37(-1.22%) |
Dec 15, 2015 | 30.19 | 30.72 | 29.83 | 30.67 | 4,354,599 | +1.00(+3.37%) |
Dec 14, 2015 | 30.28 | 30.44 | 29.01 | 29.67 | 7,485,415 | -0.82(-2.70%) |
Dec 11, 2015 | 31.43 | 31.48 | 30.32 | 30.49 | 6,143,078 | -1.28(-4.03%) |
Dec 10, 2015 | 30.83 | 32.11 | 30.51 | 31.77 | 5,062,211 | +0.88(+2.84%) |
Dec 09, 2015 | 31.38 | 32.01 | 30.43 | 30.89 | 5,600,331 | +0.71(+2.35%) |
Dec 08, 2015 | 29.28 | 30.44 | 29.09 | 30.18 | 4,078,530 | +0.12(+0.40%) |
Dec 07, 2015 | 30.56 | 30.61 | 29.45 | 30.06 | 7,478,034 | -1.59(-5.02%) |
Dec 04, 2015 | 32.66 | 32.78 | 31.60 | 31.65 | 6,104,337 | -1.50(-4.54%) |
Dec 03, 2015 | 33.43 | 33.90 | 32.81 | 33.15 | 4,131,417 | +0.06(+0.17%) |
Dec 02, 2015 | 34.24 | 34.59 | 32.88 | 33.10 | 5,934,148 | -1.47(-4.24%) |
Dec 01, 2015 | 34.35 | 34.61 | 34.00 | 34.57 | 2,804,952 | +0.30(+0.87%) |
Nov 30, 2015 | 34.43 | 34.98 | 34.04 | 34.27 | 3,140,809 | +0.11(+0.33%) |
Nov 27, 2015 | 34.12 | 34.50 | 33.90 | 34.15 | 1,461,004 | -0.36(-1.06%) |
Nov 25, 2015 | 34.20 | 34.52 | 34.52 | 34.52 | 2,055,217 | -0.06(-0.16%) |
Nov 24, 2015 | 34.14 | 35.00 | 34.14 | 34.57 | 3,986,989 | +0.65(+1.93%) |
Nov 23, 2015 | 33.26 | 34.00 | 32.86 | 33.92 | 4,566,308 | +0.60(+1.79%) |
Nov 20, 2015 | 34.14 | 34.16 | 32.87 | 33.32 | 4,335,564 | -0.88(-2.57%) |
Nov 19, 2015 | 34.54 | 34.72 | 33.74 | 34.20 | 2,466,050 | -0.75(-2.14%) |
Nov 18, 2015 | 34.28 | 35.07 | 33.96 | 34.95 | 4,298,731 | +0.88(+2.58%) |
Nov 17, 2015 | 34.31 | 34.57 | 33.59 | 34.07 | 3,921,361 | -0.50(-1.46%) |
Nov 16, 2015 | 32.93 | 34.61 | 32.79 | 34.57 | 3,924,501 | +1.68(+5.11%) |
Nov 13, 2015 | 32.85 | 33.00 | 32.01 | 32.89 | 4,881,783 | -0.07(-0.23%) |
Nov 12, 2015 | 33.61 | 34.04 | 32.89 | 32.97 | 4,192,617 | -1.50(-4.34%) |
Nov 11, 2015 | 35.32 | 35.38 | 34.13 | 34.46 | 4,647,003 | -0.90(-2.54%) |
Nov 10, 2015 | 34.60 | 35.79 | 34.40 | 35.36 | 3,404,064 | +0.58(+1.67%) |
Nov 09, 2015 | 34.43 | 35.06 | 33.95 | 34.78 | 3,522,786 | +0.40(+1.17%) |
Nov 06, 2015 | 34.71 | 35.18 | 33.91 | 34.38 | 3,957,738 | -0.80(-2.28%) |
Nov 05, 2015 | 34.97 | 36.12 | 34.65 | 35.18 | 3,963,327 | -0.18(-0.50%) |
Nov 04, 2015 | 36.15 | 36.33 | 34.66 | 35.36 | 4,801,516 | -0.80(-2.22%) |
Nov 03, 2015 | 36.00 | 37.24 | 35.95 | 36.16 | 6,454,353 | +0.68(+1.92%) |