Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 31.49 | 31.97 | 30.96 | 31.45 | 6,507,561 | +0.47(+1.52%) |
Jan 28, 2016 | 31.73 | 31.77 | 30.91 | 30.98 | 3,388,637 | -0.47(-1.49%) |
Jan 27, 2016 | 31.53 | 31.85 | 31.24 | 31.45 | 4,896,453 | -0.30(-0.95%) |
Jan 26, 2016 | 30.67 | 31.76 | 30.61 | 31.75 | 7,298,436 | +1.30(+4.26%) |
Jan 25, 2016 | 30.79 | 31.08 | 30.34 | 30.45 | 5,504,055 | -0.29(-0.96%) |
Jan 22, 2016 | 30.39 | 30.94 | 30.35 | 30.75 | 3,324,532 | +0.69(+2.28%) |
Jan 21, 2016 | 29.95 | 30.30 | 29.70 | 30.06 | 4,292,454 | +0.25(+0.86%) |
Jan 20, 2016 | 30.76 | 30.86 | 29.22 | 29.81 | 4,659,430 | -1.30(-4.18%) |
Jan 19, 2016 | 31.30 | 31.49 | 30.99 | 31.10 | 4,729,722 | +0.18(+0.59%) |
Jan 15, 2016 | 30.94 | 30.92 | 30.92 | 30.92 | 6,517,206 | -0.67(-2.12%) |
Jan 14, 2016 | 32.34 | 32.38 | 31.50 | 31.59 | 5,034,035 | -0.68(-2.10%) |
Jan 13, 2016 | 32.56 | 33.02 | 32.20 | 32.27 | 4,520,184 | -0.15(-0.47%) |
Jan 12, 2016 | 33.03 | 33.03 | 32.13 | 32.42 | 4,745,923 | -0.26(-0.80%) |
Jan 11, 2016 | 32.84 | 33.01 | 32.44 | 32.68 | 4,311,491 | -0.04(-0.12%) |
Jan 08, 2016 | 33.12 | 33.36 | 32.67 | 32.72 | 5,223,170 | -0.29(-0.89%) |
Jan 07, 2016 | 33.24 | 33.53 | 32.96 | 33.02 | 4,898,445 | -0.88(-2.61%) |
Jan 06, 2016 | 33.56 | 33.98 | 33.55 | 33.90 | 4,248,526 | -0.18(-0.54%) |
Jan 05, 2016 | 33.45 | 34.21 | 33.42 | 34.08 | 4,095,093 | +0.70(+2.10%) |
Jan 04, 2016 | 33.75 | 33.80 | 33.03 | 33.38 | 3,579,701 | -0.81(-2.38%) |
Dec 31, 2015 | 34.25 | 34.20 | 34.20 | 34.20 | 2,449,741 | -0.25(-0.74%) |
Dec 30, 2015 | 34.63 | 34.67 | 34.36 | 34.45 | 1,767,226 | -0.26(-0.76%) |
Dec 29, 2015 | 34.37 | 34.74 | 34.35 | 34.71 | 2,654,752 | +0.53(+1.54%) |
Dec 28, 2015 | 33.79 | 34.20 | 33.65 | 34.19 | 1,715,467 | +0.36(+1.06%) |
Dec 24, 2015 | 33.78 | 33.83 | 33.83 | 33.83 | 888,498 | +0.06(+0.17%) |
Dec 23, 2015 | 33.77 | 33.83 | 33.52 | 33.77 | 2,989,413 | +0.25(+0.76%) |
Dec 22, 2015 | 33.53 | 33.82 | 33.48 | 33.52 | 3,133,517 | +0.14(+0.41%) |
Dec 21, 2015 | 33.57 | 33.62 | 33.14 | 33.38 | 2,225,129 | +0.17(+0.50%) |
Dec 18, 2015 | 33.24 | 33.53 | 33.16 | 33.22 | 7,197,680 | -0.25(-0.74%) |
Dec 17, 2015 | 33.75 | 33.77 | 33.32 | 33.46 | 3,005,164 | -0.25(-0.76%) |
Dec 16, 2015 | 33.35 | 33.84 | 33.17 | 33.72 | 3,694,704 | +0.61(+1.83%) |
Dec 15, 2015 | 33.14 | 33.38 | 32.77 | 33.11 | 6,084,913 | +0.22(+0.65%) |
Dec 14, 2015 | 32.60 | 33.01 | 32.24 | 32.90 | 4,582,289 | -0.10(-0.29%) |
Dec 11, 2015 | 32.96 | 33.35 | 32.74 | 32.99 | 4,449,816 | -0.14(-0.43%) |
Dec 10, 2015 | 33.33 | 33.55 | 33.05 | 33.14 | 3,698,732 | -0.11(-0.33%) |
Dec 09, 2015 | 33.18 | 33.64 | 33.08 | 33.25 | 3,580,980 | -0.24(-0.73%) |
Dec 08, 2015 | 33.59 | 33.81 | 33.23 | 33.49 | 2,756,498 | -0.17(-0.52%) |
Dec 07, 2015 | 33.66 | 33.80 | 33.44 | 33.66 | 2,753,725 | -0.03(-0.09%) |
Dec 04, 2015 | 32.95 | 33.71 | 32.85 | 33.70 | 4,299,153 | +0.96(+2.94%) |
Dec 03, 2015 | 33.37 | 33.72 | 32.59 | 32.73 | 5,411,612 | -0.69(-2.05%) |
Dec 02, 2015 | 34.32 | 34.32 | 33.29 | 33.42 | 7,338,396 | -1.04(-3.02%) |
Dec 01, 2015 | 33.86 | 34.48 | 33.86 | 34.46 | 3,125,122 | +0.73(+2.15%) |
Nov 30, 2015 | 34.43 | 34.45 | 33.68 | 33.74 | 7,341,885 | -0.67(-1.95%) |
Nov 27, 2015 | 34.00 | 34.41 | 34.00 | 34.41 | 1,158,793 | +0.28(+0.83%) |
Nov 25, 2015 | 34.26 | 34.12 | 34.12 | 34.12 | 2,845,096 | -0.08(-0.23%) |
Nov 24, 2015 | 34.13 | 34.30 | 33.89 | 34.20 | 3,513,619 | +0.09(+0.28%) |
Nov 23, 2015 | 34.01 | 34.35 | 34.01 | 34.11 | 2,180,895 | +0.09(+0.28%) |
Nov 20, 2015 | 33.48 | 34.08 | 33.47 | 34.01 | 4,664,973 | +0.64(+1.92%) |
Nov 19, 2015 | 33.45 | 33.66 | 33.34 | 33.37 | 2,551,265 | +0.02(+0.05%) |
Nov 18, 2015 | 33.02 | 33.39 | 32.75 | 33.36 | 2,686,693 | +0.53(+1.61%) |
Nov 17, 2015 | 32.88 | 33.12 | 32.74 | 32.83 | 3,223,547 | -0.16(-0.48%) |
Nov 16, 2015 | 32.32 | 32.99 | 32.04 | 32.99 | 4,011,356 | +0.66(+2.03%) |
Nov 13, 2015 | 32.50 | 32.65 | 32.22 | 32.33 | 2,829,953 | -0.07(-0.22%) |
Nov 12, 2015 | 32.41 | 32.54 | 32.14 | 32.40 | 2,486,775 | -0.22(-0.68%) |
Nov 11, 2015 | 32.46 | 32.73 | 32.45 | 32.62 | 2,083,280 | +0.16(+0.49%) |
Nov 10, 2015 | 32.28 | 32.65 | 32.21 | 32.47 | 2,977,046 | +0.22(+0.69%) |
Nov 09, 2015 | 32.90 | 32.97 | 32.02 | 32.24 | 3,953,857 | -0.80(-2.41%) |
Nov 06, 2015 | 33.51 | 33.66 | 32.73 | 33.04 | 5,370,338 | -1.01(-2.97%) |
Nov 05, 2015 | 34.00 | 34.15 | 33.81 | 34.05 | 2,146,008 | -0.02(-0.05%) |
Nov 04, 2015 | 34.22 | 34.32 | 33.90 | 34.07 | 2,321,809 | -0.06(-0.18%) |
Nov 03, 2015 | 34.29 | 34.38 | 34.02 | 34.13 | 2,451,795 | -0.34(-0.98%) |