Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 32.23 | 32.94 | 32.14 | 32.92 | 9,694,537 | +0.84(+2.62%) |
Jan 28, 2016 | 31.84 | 32.21 | 31.61 | 32.08 | 10,024,400 | +0.31(+0.96%) |
Jan 27, 2016 | 31.29 | 32.14 | 31.22 | 31.77 | 12,062,520 | +0.58(+1.85%) |
Jan 26, 2016 | 31.09 | 31.35 | 30.96 | 31.20 | 8,663,059 | +0.09(+0.30%) |
Jan 25, 2016 | 31.60 | 31.68 | 31.03 | 31.10 | 12,811,177 | -0.38(-1.21%) |
Jan 22, 2016 | 31.85 | 32.13 | 31.24 | 31.48 | 15,593,318 | -0.03(-0.08%) |
Jan 21, 2016 | 32.12 | 32.12 | 31.32 | 31.51 | 11,307,497 | -0.59(-1.85%) |
Jan 20, 2016 | 31.96 | 32.30 | 30.91 | 32.10 | 13,314,917 | -0.29(-0.89%) |
Jan 19, 2016 | 32.78 | 32.94 | 32.05 | 32.39 | 8,035,442 | -0.25(-0.78%) |
Jan 15, 2016 | 32.38 | 32.65 | 32.65 | 32.65 | 10,645,187 | -0.46(-1.38%) |
Jan 14, 2016 | 33.57 | 33.61 | 32.44 | 33.11 | 12,329,921 | -0.14(-0.43%) |
Jan 13, 2016 | 34.95 | 35.06 | 33.20 | 33.25 | 15,566,483 | -1.73(-4.95%) |
Jan 12, 2016 | 35.23 | 35.36 | 34.50 | 34.98 | 8,629,548 | -0.03(-0.10%) |
Jan 11, 2016 | 34.84 | 35.15 | 34.66 | 35.01 | 7,552,920 | +0.41(+1.18%) |
Jan 08, 2016 | 35.00 | 35.07 | 34.48 | 34.61 | 9,704,279 | -0.23(-0.66%) |
Jan 07, 2016 | 35.06 | 35.22 | 34.67 | 34.84 | 11,120,778 | -0.83(-2.33%) |
Jan 06, 2016 | 35.42 | 35.98 | 35.41 | 35.67 | 11,557,130 | -0.03(-0.10%) |
Jan 05, 2016 | 35.02 | 35.72 | 35.00 | 35.70 | 8,641,050 | +0.79(+2.26%) |
Jan 04, 2016 | 34.91 | 35.01 | 34.50 | 34.91 | 11,706,524 | -0.57(-1.60%) |
Dec 31, 2015 | 35.70 | 35.48 | 35.48 | 35.48 | 5,107,195 | -0.41(-1.13%) |
Dec 30, 2015 | 36.21 | 36.26 | 35.84 | 35.89 | 4,029,743 | -0.28(-0.77%) |
Dec 29, 2015 | 36.12 | 36.19 | 35.90 | 36.17 | 4,733,709 | +0.16(+0.45%) |
Dec 28, 2015 | 35.88 | 36.13 | 35.75 | 36.01 | 3,700,552 | -0.01(-0.02%) |
Dec 24, 2015 | 35.89 | 36.01 | 36.01 | 36.01 | 2,026,301 | +0.13(+0.35%) |
Dec 23, 2015 | 35.86 | 36.01 | 35.65 | 35.89 | 5,318,500 | +0.18(+0.50%) |
Dec 22, 2015 | 35.18 | 35.74 | 35.12 | 35.71 | 6,956,646 | +0.75(+2.16%) |
Dec 21, 2015 | 34.83 | 34.98 | 34.47 | 34.95 | 9,228,520 | +0.48(+1.40%) |
Dec 18, 2015 | 35.25 | 35.40 | 34.47 | 34.47 | 15,148,907 | -1.10(-3.10%) |
Dec 17, 2015 | 35.94 | 35.95 | 35.56 | 35.57 | 6,616,436 | -0.42(-1.15%) |
Dec 16, 2015 | 36.03 | 36.10 | 35.50 | 35.99 | 10,799,422 | +0.10(+0.28%) |
Dec 15, 2015 | 35.70 | 36.11 | 35.56 | 35.89 | 12,313,178 | +0.38(+1.08%) |
Dec 14, 2015 | 34.97 | 35.51 | 34.87 | 35.51 | 8,968,528 | +0.66(+1.90%) |
Dec 11, 2015 | 34.54 | 35.15 | 34.54 | 34.84 | 18,590,076 | -0.04(-0.12%) |
Dec 10, 2015 | 35.08 | 35.28 | 34.83 | 34.89 | 14,839,959 | -0.10(-0.29%) |
Dec 09, 2015 | 34.87 | 35.33 | 34.53 | 34.99 | 8,629,590 | -0.14(-0.39%) |
Dec 08, 2015 | 35.01 | 35.28 | 34.61 | 35.12 | 12,655,748 | -0.02(-0.05%) |
Dec 07, 2015 | 34.67 | 35.35 | 34.64 | 35.14 | 13,508,172 | +0.75(+2.17%) |
Dec 04, 2015 | 33.84 | 34.42 | 33.66 | 34.39 | 11,349,974 | +0.54(+1.60%) |
Dec 03, 2015 | 32.84 | 34.21 | 32.54 | 33.85 | 17,937,852 | +1.53(+4.72%) |
Dec 02, 2015 | 32.44 | 32.52 | 32.15 | 32.32 | 12,301,322 | -0.08(-0.24%) |
Dec 01, 2015 | 32.24 | 32.53 | 32.11 | 32.40 | 12,801,479 | +0.46(+1.43%) |
Nov 30, 2015 | 32.27 | 32.44 | 31.82 | 31.94 | 11,923,672 | -0.30(-0.92%) |
Nov 27, 2015 | 31.70 | 32.38 | 31.60 | 32.24 | 5,083,722 | +0.71(+2.26%) |
Nov 25, 2015 | 31.48 | 31.53 | 31.53 | 31.53 | 5,937,900 | +0.04(+0.13%) |
Nov 24, 2015 | 31.40 | 31.65 | 31.40 | 31.48 | 9,579,294 | -0.11(-0.35%) |
Nov 23, 2015 | 31.63 | 31.71 | 31.40 | 31.60 | 4,995,202 | -0.05(-0.16%) |
Nov 20, 2015 | 31.76 | 31.99 | 31.51 | 31.65 | 7,770,655 | -0.01(-0.03%) |
Nov 19, 2015 | 31.85 | 32.02 | 31.44 | 31.65 | 5,732,659 | -0.19(-0.59%) |
Nov 18, 2015 | 31.40 | 31.87 | 31.34 | 31.84 | 9,123,314 | +0.44(+1.40%) |
Nov 17, 2015 | 31.11 | 31.49 | 30.89 | 31.40 | 8,447,594 | +0.41(+1.31%) |
Nov 16, 2015 | 30.58 | 31.04 | 30.55 | 30.99 | 17,703,238 | +0.42(+1.36%) |
Nov 13, 2015 | 30.92 | 31.10 | 30.54 | 30.58 | 12,196,701 | -0.39(-1.26%) |
Nov 12, 2015 | 31.37 | 31.59 | 30.96 | 30.97 | 27,972,816 | -0.44(-1.40%) |
Nov 11, 2015 | 31.75 | 31.81 | 31.23 | 31.41 | 8,886,942 | -0.20(-0.64%) |
Nov 10, 2015 | 31.51 | 31.73 | 31.41 | 31.61 | 5,420,290 | +0.15(+0.47%) |
Nov 09, 2015 | 31.59 | 31.72 | 31.24 | 31.46 | 8,071,070 | -0.31(-0.98%) |
Nov 06, 2015 | 31.34 | 31.79 | 31.18 | 31.78 | 11,415,240 | +0.42(+1.35%) |
Nov 05, 2015 | 31.46 | 31.46 | 31.03 | 31.35 | 8,896,935 | +0.05(+0.16%) |
Nov 04, 2015 | 32.08 | 32.13 | 31.19 | 31.30 | 7,168,211 | -0.63(-1.99%) |
Nov 03, 2015 | 32.11 | 32.27 | 31.86 | 31.94 | 5,837,523 | -0.37(-1.15%) |