Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 32.13 | 32.44 | 32.00 | 32.32 | 7,894,874 | +0.25(+0.78%) |
Jan 28, 2016 | 32.01 | 32.28 | 31.77 | 32.07 | 6,119,501 | +0.15(+0.48%) |
Jan 27, 2016 | 31.92 | 32.15 | 31.72 | 31.92 | 4,202,393 | +0.05(+0.15%) |
Jan 26, 2016 | 31.80 | 32.16 | 31.71 | 31.87 | 4,716,889 | +0.12(+0.38%) |
Jan 25, 2016 | 32.16 | 32.19 | 31.64 | 31.75 | 7,996,499 | -0.40(-1.24%) |
Jan 22, 2016 | 32.29 | 32.29 | 31.93 | 32.14 | 5,384,657 | +0.15(+0.48%) |
Jan 21, 2016 | 32.31 | 32.37 | 31.63 | 31.99 | 7,555,104 | -0.21(-0.66%) |
Jan 20, 2016 | 32.13 | 32.48 | 31.53 | 32.20 | 5,878,396 | -0.24(-0.75%) |
Jan 19, 2016 | 32.59 | 32.73 | 32.13 | 32.44 | 5,402,169 | +0.08(+0.25%) |
Jan 15, 2016 | 31.91 | 32.36 | 32.36 | 32.36 | 7,652,859 | -0.22(-0.67%) |
Jan 14, 2016 | 32.62 | 32.81 | 32.34 | 32.58 | 6,179,806 | +0.07(+0.22%) |
Jan 13, 2016 | 33.05 | 33.18 | 32.48 | 32.51 | 5,927,766 | -0.54(-1.62%) |
Jan 12, 2016 | 32.73 | 33.05 | 32.65 | 33.05 | 5,621,126 | +0.47(+1.45%) |
Jan 11, 2016 | 32.36 | 32.75 | 32.32 | 32.57 | 5,632,767 | +0.26(+0.80%) |
Jan 08, 2016 | 32.43 | 32.62 | 32.27 | 32.31 | 5,309,654 | +0.01(+0.03%) |
Jan 07, 2016 | 32.24 | 32.66 | 32.24 | 32.31 | 7,025,039 | -0.32(-1.00%) |
Jan 06, 2016 | 32.49 | 32.71 | 32.35 | 32.63 | 9,103,251 | -0.11(-0.35%) |
Jan 05, 2016 | 32.74 | 32.84 | 32.49 | 32.75 | 4,784,593 | +0.02(+0.07%) |
Jan 04, 2016 | 32.66 | 32.77 | 32.46 | 32.72 | 7,304,382 | -0.31(-0.95%) |
Dec 31, 2015 | 33.24 | 33.04 | 33.04 | 33.04 | 4,241,824 | -0.37(-1.11%) |
Dec 30, 2015 | 33.48 | 33.64 | 33.37 | 33.41 | 2,734,206 | -0.06(-0.17%) |
Dec 29, 2015 | 33.55 | 33.70 | 33.41 | 33.46 | 2,648,050 | +0.02(+0.05%) |
Dec 28, 2015 | 33.22 | 33.51 | 33.19 | 33.45 | 2,652,455 | +0.17(+0.51%) |
Dec 24, 2015 | 33.38 | 33.28 | 33.28 | 33.28 | 1,165,266 | -0.20(-0.60%) |
Dec 23, 2015 | 33.42 | 33.57 | 33.24 | 33.48 | 3,024,258 | +0.23(+0.68%) |
Dec 22, 2015 | 33.02 | 33.34 | 32.94 | 33.25 | 5,721,975 | +0.33(+1.00%) |
Dec 21, 2015 | 32.83 | 33.03 | 32.64 | 32.92 | 4,358,360 | +0.25(+0.76%) |
Dec 18, 2015 | 33.05 | 33.14 | 32.68 | 32.67 | 8,931,462 | -0.56(-1.70%) |
Dec 17, 2015 | 33.47 | 33.47 | 33.20 | 33.24 | 5,032,258 | -0.23(-0.70%) |
Dec 16, 2015 | 33.33 | 33.52 | 33.05 | 33.47 | 4,332,148 | +0.32(+0.97%) |
Dec 15, 2015 | 32.99 | 33.28 | 32.98 | 33.15 | 5,301,906 | -0.06(-0.17%) |
Dec 14, 2015 | 33.01 | 33.24 | 32.85 | 33.20 | 5,643,799 | +0.24(+0.73%) |
Dec 11, 2015 | 32.91 | 33.10 | 32.84 | 32.96 | 5,751,554 | -0.16(-0.49%) |
Dec 10, 2015 | 33.15 | 33.26 | 32.93 | 33.12 | 4,480,171 | -0.02(-0.05%) |
Dec 09, 2015 | 32.97 | 33.33 | 32.83 | 33.14 | 5,580,915 | -0.03(-0.10%) |
Dec 08, 2015 | 32.86 | 33.29 | 32.68 | 33.17 | 5,532,655 | +0.08(+0.24%) |
Dec 07, 2015 | 33.14 | 33.30 | 32.87 | 33.09 | 6,145,962 | -0.02(-0.07%) |
Dec 04, 2015 | 32.75 | 33.39 | 32.75 | 33.12 | 6,593,330 | +0.48(+1.46%) |
Dec 03, 2015 | 33.09 | 33.27 | 32.54 | 32.64 | 6,665,941 | -0.40(-1.22%) |
Dec 02, 2015 | 33.08 | 33.22 | 32.97 | 33.04 | 3,377,569 | -0.02(-0.07%) |
Dec 01, 2015 | 33.31 | 33.37 | 33.02 | 33.07 | 7,007,066 | -0.05(-0.15%) |
Nov 30, 2015 | 33.45 | 33.53 | 33.11 | 33.12 | 5,651,091 | -0.36(-1.08%) |
Nov 27, 2015 | 33.45 | 33.54 | 33.27 | 33.48 | 1,753,864 | +0.04(+0.12%) |
Nov 25, 2015 | 33.29 | 33.44 | 33.44 | 33.44 | 3,338,304 | +0.14(+0.44%) |
Nov 24, 2015 | 33.19 | 33.48 | 33.03 | 33.29 | 5,958,180 | -0.06(-0.19%) |
Nov 23, 2015 | 33.05 | 33.44 | 33.03 | 33.36 | 5,939,942 | +0.39(+1.17%) |
Nov 20, 2015 | 33.50 | 33.59 | 32.93 | 32.97 | 4,422,288 | -0.39(-1.16%) |
Nov 19, 2015 | 33.37 | 33.83 | 33.24 | 33.36 | 6,785,353 | +0.20(+0.61%) |
Nov 18, 2015 | 32.61 | 33.20 | 32.56 | 33.16 | 4,070,945 | +0.54(+1.66%) |
Nov 17, 2015 | 32.71 | 32.98 | 32.50 | 32.62 | 3,599,912 | -0.09(-0.27%) |
Nov 16, 2015 | 32.21 | 32.73 | 32.12 | 32.70 | 4,365,621 | +0.50(+1.55%) |
Nov 13, 2015 | 32.33 | 32.44 | 31.98 | 32.21 | 9,498,686 | -0.20(-0.62%) |
Nov 12, 2015 | 32.37 | 32.53 | 32.15 | 32.41 | 5,782,486 | -0.11(-0.35%) |
Nov 11, 2015 | 32.63 | 32.66 | 32.46 | 32.52 | 5,272,980 | -0.14(-0.42%) |
Nov 10, 2015 | 32.55 | 32.81 | 32.47 | 32.66 | 3,301,169 | +0.05(+0.15%) |
Nov 09, 2015 | 32.85 | 32.97 | 32.33 | 32.61 | 5,374,807 | -0.37(-1.12%) |
Nov 06, 2015 | 32.88 | 33.04 | 32.75 | 32.98 | 3,850,278 | -0.10(-0.32%) |
Nov 05, 2015 | 32.87 | 33.16 | 32.77 | 33.08 | 2,996,609 | +0.22(+0.66%) |
Nov 04, 2015 | 33.23 | 33.41 | 32.75 | 32.87 | 4,145,491 | -0.14(-0.41%) |
Nov 03, 2015 | 32.94 | 33.04 | 32.67 | 33.00 | 6,690,450 | -0.06(-0.20%) |