Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 36.20 | 37.07 | 36.02 | 37.05 | 12,055,484 | +1.23(+3.43%) |
Jan 28, 2016 | 34.76 | 35.89 | 34.53 | 35.82 | 8,617,115 | +1.63(+4.77%) |
Jan 27, 2016 | 33.35 | 35.27 | 33.27 | 34.19 | 11,580,957 | +0.86(+2.58%) |
Jan 26, 2016 | 32.77 | 33.96 | 32.10 | 33.33 | 16,513,944 | +2.98(+9.82%) |
Jan 25, 2016 | 32.06 | 32.17 | 30.18 | 30.35 | 10,742,117 | -2.08(-6.41%) |
Jan 22, 2016 | 33.16 | 33.44 | 31.88 | 32.43 | 5,162,553 | -0.04(-0.12%) |
Jan 21, 2016 | 31.58 | 32.96 | 31.42 | 32.47 | 4,915,339 | +1.01(+3.21%) |
Jan 20, 2016 | 30.78 | 31.61 | 30.06 | 31.46 | 8,553,320 | +0.30(+0.96%) |
Jan 19, 2016 | 31.68 | 32.15 | 30.79 | 31.16 | 4,362,557 | -0.27(-0.86%) |
Jan 15, 2016 | 30.88 | 31.43 | 31.43 | 31.43 | 5,791,900 | -0.33(-1.04%) |
Jan 14, 2016 | 31.59 | 32.15 | 30.49 | 31.76 | 4,181,103 | +0.24(+0.76%) |
Jan 13, 2016 | 32.73 | 32.95 | 31.39 | 31.52 | 4,696,605 | -1.07(-3.28%) |
Jan 12, 2016 | 33.21 | 33.47 | 31.84 | 32.59 | 3,718,116 | -0.18(-0.55%) |
Jan 11, 2016 | 31.98 | 32.89 | 31.98 | 32.77 | 4,161,828 | +0.82(+2.57%) |
Jan 08, 2016 | 33.01 | 33.25 | 31.87 | 31.95 | 4,760,017 | -0.94(-2.86%) |
Jan 07, 2016 | 32.10 | 33.27 | 32.10 | 32.89 | 5,203,280 | +0.10(+0.30%) |
Jan 06, 2016 | 33.21 | 33.47 | 32.37 | 32.79 | 4,493,170 | -1.18(-3.47%) |
Jan 05, 2016 | 33.82 | 34.19 | 33.31 | 33.97 | 5,592,042 | +0.33(+0.98%) |
Jan 04, 2016 | 32.35 | 33.66 | 32.08 | 33.64 | 6,508,924 | +0.91(+2.78%) |
Dec 31, 2015 | 32.61 | 32.73 | 32.73 | 32.73 | 2,582,000 | +0.06(+0.18%) |
Dec 30, 2015 | 32.96 | 33.02 | 32.61 | 32.67 | 1,398,371 | -0.33(-1.00%) |
Dec 29, 2015 | 32.85 | 33.23 | 32.83 | 33.00 | 3,379,168 | +0.38(+1.16%) |
Dec 28, 2015 | 32.59 | 33.05 | 32.39 | 32.62 | 2,685,376 | -0.03(-0.09%) |
Dec 24, 2015 | 33.08 | 32.65 | 32.65 | 32.65 | 2,726,400 | -0.63(-1.89%) |
Dec 23, 2015 | 33.30 | 33.45 | 32.39 | 33.28 | 3,865,855 | +0.25(+0.76%) |
Dec 22, 2015 | 32.78 | 33.19 | 32.61 | 33.03 | 4,475,684 | +0.33(+1.01%) |
Dec 21, 2015 | 32.12 | 32.72 | 31.87 | 32.70 | 4,688,912 | +0.71(+2.22%) |
Dec 18, 2015 | 32.33 | 32.64 | 31.62 | 31.99 | 7,342,811 | -0.65(-1.99%) |
Dec 17, 2015 | 33.44 | 33.45 | 32.52 | 32.64 | 5,771,228 | -0.69(-2.07%) |
Dec 16, 2015 | 32.43 | 33.44 | 32.41 | 33.33 | 6,848,797 | +0.99(+3.06%) |
Dec 15, 2015 | 32.00 | 32.60 | 31.81 | 32.34 | 7,203,051 | +1.25(+4.02%) |
Dec 14, 2015 | 31.02 | 31.28 | 30.30 | 31.09 | 6,158,548 | +0.71(+2.34%) |
Dec 11, 2015 | 30.77 | 30.99 | 30.28 | 30.38 | 3,293,086 | -0.74(-2.38%) |
Dec 10, 2015 | 30.52 | 31.26 | 30.52 | 31.12 | 3,980,873 | +0.61(+2.00%) |
Dec 09, 2015 | 30.78 | 31.64 | 30.78 | 30.51 | 4,905,040 | -0.71(-2.27%) |
Dec 08, 2015 | 30.81 | 31.36 | 30.61 | 31.22 | 4,637,483 | +0.15(+0.48%) |
Dec 07, 2015 | 30.45 | 31.14 | 30.07 | 31.07 | 4,113,986 | +0.49(+1.60%) |
Dec 04, 2015 | 29.87 | 30.72 | 29.71 | 30.58 | 5,403,422 | +0.71(+2.38%) |
Dec 03, 2015 | 31.00 | 31.02 | 29.66 | 29.87 | 6,689,315 | -1.01(-3.27%) |
Dec 02, 2015 | 31.09 | 31.56 | 30.77 | 30.88 | 4,059,666 | -0.69(-2.19%) |
Dec 01, 2015 | 32.00 | 32.20 | 31.36 | 31.57 | 4,616,509 | -0.20(-0.63%) |
Nov 30, 2015 | 31.64 | 32.27 | 31.18 | 31.77 | 6,315,146 | -0.05(-0.16%) |
Nov 27, 2015 | 32.35 | 32.56 | 31.75 | 31.82 | 2,222,121 | -0.57(-1.76%) |
Nov 25, 2015 | 32.25 | 32.39 | 32.39 | 32.39 | 4,211,400 | +0.22(+0.68%) |
Nov 24, 2015 | 31.11 | 32.31 | 31.05 | 32.17 | 6,860,916 | +0.62(+1.97%) |
Nov 23, 2015 | 30.56 | 31.59 | 30.39 | 31.55 | 5,378,495 | +1.00(+3.27%) |
Nov 20, 2015 | 29.88 | 30.56 | 29.71 | 30.55 | 4,094,934 | +0.89(+3.00%) |
Nov 19, 2015 | 29.45 | 30.13 | 29.33 | 29.66 | 3,044,675 | +0.07(+0.24%) |
Nov 18, 2015 | 29.00 | 29.63 | 28.75 | 29.59 | 4,459,235 | +0.66(+2.28%) |
Nov 17, 2015 | 29.30 | 29.50 | 28.70 | 28.93 | 4,357,281 | -0.45(-1.53%) |
Nov 16, 2015 | 29.20 | 29.82 | 28.94 | 29.38 | 3,439,735 | +0.15(+0.51%) |
Nov 13, 2015 | 29.49 | 29.61 | 28.74 | 29.23 | 6,141,799 | -0.79(-2.63%) |
Nov 12, 2015 | 30.00 | 30.91 | 29.92 | 30.02 | 4,897,979 | -0.22(-0.73%) |
Nov 11, 2015 | 31.31 | 31.31 | 29.82 | 30.24 | 6,116,611 | -1.13(-3.60%) |
Nov 10, 2015 | 30.65 | 31.46 | 30.32 | 31.37 | 5,436,273 | +0.49(+1.59%) |
Nov 09, 2015 | 31.96 | 32.05 | 30.67 | 30.88 | 5,239,935 | -1.18(-3.68%) |
Nov 06, 2015 | 32.50 | 32.71 | 31.89 | 32.06 | 3,767,386 | -0.66(-2.02%) |
Nov 05, 2015 | 32.45 | 32.96 | 32.23 | 32.72 | 4,360,270 | +0.44(+1.36%) |
Nov 04, 2015 | 32.57 | 32.72 | 31.88 | 32.28 | 3,008,907 | -0.27(-0.83%) |
Nov 03, 2015 | 31.96 | 32.82 | 31.81 | 32.55 | 4,279,371 | +0.81(+2.55%) |