Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 28.67 | 29.19 | 28.55 | 29.18 | 9,556,721 | +0.82(+2.90%) |
Jan 28, 2016 | 28.67 | 28.85 | 28.06 | 28.36 | 8,955,614 | -0.05(-0.17%) |
Jan 27, 2016 | 28.39 | 29.17 | 28.19 | 28.41 | 8,867,017 | -0.10(-0.37%) |
Jan 26, 2016 | 27.86 | 28.65 | 27.86 | 28.51 | 9,263,318 | +0.71(+2.57%) |
Jan 25, 2016 | 28.08 | 28.22 | 27.71 | 27.80 | 11,129,835 | -0.38(-1.37%) |
Jan 22, 2016 | 27.92 | 28.39 | 27.78 | 28.18 | 11,370,608 | +0.67(+2.45%) |
Jan 21, 2016 | 28.63 | 28.87 | 27.45 | 27.51 | 15,592,133 | -0.93(-3.27%) |
Jan 20, 2016 | 27.98 | 28.79 | 27.86 | 28.44 | 16,192,027 | -0.37(-1.28%) |
Jan 19, 2016 | 29.17 | 29.26 | 28.64 | 28.81 | 10,200,330 | +0.12(+0.42%) |
Jan 15, 2016 | 28.55 | 28.69 | 28.69 | 28.69 | 9,302,870 | -1.03(-3.48%) |
Jan 14, 2016 | 29.46 | 30.00 | 28.95 | 29.72 | 9,191,338 | +0.49(+1.67%) |
Jan 13, 2016 | 30.48 | 30.55 | 29.08 | 29.23 | 11,185,929 | -1.01(-3.34%) |
Jan 12, 2016 | 30.47 | 30.55 | 29.80 | 30.25 | 8,038,055 | +0.24(+0.80%) |
Jan 11, 2016 | 30.19 | 30.25 | 29.63 | 30.00 | 7,132,094 | +0.22(+0.73%) |
Jan 08, 2016 | 30.63 | 30.71 | 29.72 | 29.79 | 8,711,161 | -0.55(-1.82%) |
Jan 07, 2016 | 30.58 | 30.97 | 30.25 | 30.34 | 10,274,377 | -0.79(-2.52%) |
Jan 06, 2016 | 31.39 | 31.46 | 31.02 | 31.13 | 8,822,119 | -0.80(-2.51%) |
Jan 05, 2016 | 32.03 | 32.27 | 31.74 | 31.93 | 8,725,800 | -0.12(-0.38%) |
Jan 04, 2016 | 32.31 | 32.31 | 31.65 | 32.05 | 9,388,653 | -1.00(-3.03%) |
Dec 31, 2015 | 32.85 | 33.05 | 33.05 | 33.05 | 7,972,801 | -0.05(-0.15%) |
Dec 30, 2015 | 33.35 | 33.51 | 33.09 | 33.10 | 2,878,367 | -0.35(-1.05%) |
Dec 29, 2015 | 33.24 | 33.69 | 33.14 | 33.45 | 4,411,857 | +0.47(+1.41%) |
Dec 28, 2015 | 32.88 | 33.06 | 32.74 | 32.99 | 3,509,081 | -0.07(-0.22%) |
Dec 24, 2015 | 33.15 | 33.06 | 33.06 | 33.06 | 3,099,875 | -0.10(-0.29%) |
Dec 23, 2015 | 33.07 | 33.18 | 32.92 | 33.16 | 6,955,275 | +0.29(+0.88%) |
Dec 22, 2015 | 32.81 | 32.90 | 32.40 | 32.87 | 13,005,982 | +0.32(+0.99%) |
Dec 21, 2015 | 32.51 | 32.67 | 32.19 | 32.55 | 4,346,737 | +0.30(+0.92%) |
Dec 18, 2015 | 32.77 | 32.90 | 32.23 | 32.25 | 12,282,838 | -0.83(-2.52%) |
Dec 17, 2015 | 34.21 | 34.30 | 33.08 | 33.08 | 9,370,302 | -1.15(-3.37%) |
Dec 16, 2015 | 34.05 | 34.44 | 33.70 | 34.24 | 13,163,601 | +0.53(+1.57%) |
Dec 15, 2015 | 32.87 | 33.85 | 32.87 | 33.71 | 10,151,472 | +1.32(+4.09%) |
Dec 14, 2015 | 32.82 | 33.09 | 32.09 | 32.39 | 16,887,118 | -0.30(-0.93%) |
Dec 11, 2015 | 33.40 | 33.53 | 32.48 | 32.69 | 13,903,729 | -1.20(-3.55%) |
Dec 10, 2015 | 34.01 | 34.27 | 33.71 | 33.89 | 10,842,576 | -0.10(-0.31%) |
Dec 09, 2015 | 34.38 | 34.72 | 33.81 | 34.00 | 13,648,342 | -0.60(-1.74%) |
Dec 08, 2015 | 34.62 | 34.85 | 34.48 | 34.60 | 10,432,615 | -0.35(-1.01%) |
Dec 07, 2015 | 35.24 | 35.36 | 34.76 | 34.95 | 5,170,876 | -0.38(-1.07%) |
Dec 04, 2015 | 34.65 | 35.46 | 34.57 | 35.33 | 10,271,667 | +0.87(+2.51%) |
Dec 03, 2015 | 35.02 | 35.13 | 34.34 | 34.46 | 7,060,753 | -0.41(-1.17%) |
Dec 02, 2015 | 35.34 | 35.41 | 34.82 | 34.87 | 6,248,678 | -0.34(-0.96%) |
Dec 01, 2015 | 35.32 | 35.50 | 35.00 | 35.21 | 7,121,468 | +0.06(+0.16%) |
Nov 30, 2015 | 35.22 | 35.62 | 35.09 | 35.15 | 8,079,545 | -0.03(-0.09%) |
Nov 27, 2015 | 35.18 | 35.28 | 35.08 | 35.18 | 1,909,360 | -0.04(-0.11%) |
Nov 25, 2015 | 35.14 | 35.22 | 35.22 | 35.22 | 5,522,932 | +0.20(+0.57%) |
Nov 24, 2015 | 34.68 | 35.17 | 34.58 | 35.02 | 6,805,244 | +0.01(+0.02%) |
Nov 23, 2015 | 35.13 | 35.26 | 34.96 | 35.02 | 6,557,962 | -0.06(-0.16%) |
Nov 20, 2015 | 35.30 | 35.30 | 35.01 | 35.07 | 5,618,632 | -0.07(-0.21%) |
Nov 19, 2015 | 35.26 | 35.30 | 35.01 | 35.14 | 5,487,991 | -0.14(-0.39%) |
Nov 18, 2015 | 34.45 | 35.35 | 34.41 | 35.28 | 8,846,940 | +0.87(+2.54%) |
Nov 17, 2015 | 34.58 | 34.83 | 34.33 | 34.41 | 4,951,117 | -0.02(-0.05%) |
Nov 16, 2015 | 34.13 | 34.43 | 33.95 | 34.42 | 6,896,197 | +0.21(+0.61%) |
Nov 13, 2015 | 34.46 | 34.71 | 34.12 | 34.21 | 5,040,018 | -0.41(-1.18%) |
Nov 12, 2015 | 34.89 | 35.02 | 34.62 | 34.62 | 5,405,123 | -0.53(-1.51%) |
Nov 11, 2015 | 35.19 | 35.35 | 34.99 | 35.15 | 7,010,573 | +0.17(+0.48%) |
Nov 10, 2015 | 34.98 | 35.27 | 34.74 | 34.98 | 5,977,316 | -0.03(-0.09%) |
Nov 09, 2015 | 35.54 | 35.55 | 34.89 | 35.02 | 6,469,288 | -0.42(-1.18%) |
Nov 06, 2015 | 35.40 | 35.87 | 35.15 | 35.43 | 7,970,811 | +0.72(+2.08%) |
Nov 05, 2015 | 34.26 | 34.82 | 34.01 | 34.71 | 7,769,576 | +0.56(+1.64%) |
Nov 04, 2015 | 34.21 | 34.41 | 34.07 | 34.15 | 5,033,579 | -0.05(-0.14%) |
Nov 03, 2015 | 33.75 | 34.37 | 33.65 | 34.20 | 7,570,156 | +0.32(+0.95%) |