Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 27.46 | 28.07 | 27.36 | 27.97 | 4,658,950 | +0.87(+3.21%) |
Jan 28, 2016 | 28.03 | 28.33 | 27.08 | 27.10 | 2,940,854 | -0.64(-2.31%) |
Jan 27, 2016 | 27.80 | 28.23 | 27.50 | 27.74 | 3,204,969 | -0.26(-0.93%) |
Jan 26, 2016 | 27.41 | 28.21 | 27.41 | 28.00 | 5,376,855 | +0.70(+2.56%) |
Jan 25, 2016 | 28.54 | 28.64 | 27.27 | 27.30 | 4,038,497 | -1.45(-5.04%) |
Jan 22, 2016 | 28.93 | 29.10 | 28.49 | 28.75 | 3,417,814 | +0.40(+1.41%) |
Jan 21, 2016 | 28.12 | 28.97 | 27.73 | 28.35 | 2,170,821 | +0.34(+1.21%) |
Jan 20, 2016 | 28.06 | 28.39 | 26.99 | 28.01 | 3,526,298 | -0.55(-1.93%) |
Jan 19, 2016 | 29.38 | 29.40 | 28.39 | 28.56 | 3,019,594 | -0.38(-1.31%) |
Jan 15, 2016 | 28.61 | 28.94 | 28.94 | 28.94 | 4,683,400 | -0.53(-1.80%) |
Jan 14, 2016 | 29.31 | 29.82 | 28.52 | 29.47 | 3,094,240 | +0.38(+1.31%) |
Jan 13, 2016 | 30.51 | 30.57 | 29.05 | 29.09 | 1,984,093 | -1.24(-4.09%) |
Jan 12, 2016 | 30.50 | 30.69 | 29.84 | 30.33 | 2,526,947 | +0.24(+0.80%) |
Jan 11, 2016 | 30.98 | 31.01 | 29.66 | 30.09 | 3,320,795 | -0.63(-2.05%) |
Jan 08, 2016 | 31.24 | 31.57 | 30.64 | 30.72 | 2,093,543 | -0.35(-1.13%) |
Jan 07, 2016 | 32.16 | 32.32 | 30.99 | 31.07 | 3,368,601 | -1.84(-5.59%) |
Jan 06, 2016 | 33.79 | 33.90 | 32.69 | 32.91 | 2,759,534 | -1.48(-4.30%) |
Jan 05, 2016 | 34.09 | 34.46 | 33.92 | 34.39 | 1,848,271 | +0.30(+0.88%) |
Jan 04, 2016 | 33.84 | 34.12 | 33.34 | 34.09 | 2,981,641 | -0.49(-1.42%) |
Dec 31, 2015 | 34.59 | 34.58 | 34.58 | 34.58 | 1,018,500 | -0.06(-0.17%) |
Dec 30, 2015 | 35.09 | 35.23 | 34.64 | 34.64 | 809,140 | -0.49(-1.39%) |
Dec 29, 2015 | 34.98 | 35.17 | 34.77 | 35.13 | 891,013 | +0.40(+1.15%) |
Dec 28, 2015 | 34.49 | 34.74 | 34.29 | 34.73 | 846,358 | -0.01(-0.03%) |
Dec 24, 2015 | 34.88 | 34.74 | 34.74 | 34.74 | 501,800 | -0.13(-0.37%) |
Dec 23, 2015 | 34.57 | 34.87 | 34.42 | 34.87 | 1,609,765 | +0.57(+1.66%) |
Dec 22, 2015 | 34.03 | 34.44 | 33.78 | 34.30 | 1,165,118 | +0.38(+1.12%) |
Dec 21, 2015 | 34.27 | 34.30 | 33.50 | 33.92 | 1,989,418 | -0.03(-0.09%) |
Dec 18, 2015 | 35.04 | 35.26 | 33.95 | 33.95 | 3,659,187 | -1.43(-4.04%) |
Dec 17, 2015 | 36.33 | 36.45 | 35.38 | 35.38 | 1,588,142 | -0.90(-2.48%) |
Dec 16, 2015 | 35.79 | 36.36 | 35.58 | 36.28 | 1,292,346 | +0.71(+2.00%) |
Dec 15, 2015 | 35.19 | 35.87 | 35.02 | 35.57 | 1,917,619 | +0.88(+2.54%) |
Dec 14, 2015 | 34.43 | 34.75 | 34.01 | 34.69 | 1,879,143 | +0.12(+0.35%) |
Dec 11, 2015 | 34.73 | 35.43 | 34.44 | 34.57 | 2,237,466 | -0.61(-1.73%) |
Dec 10, 2015 | 35.40 | 35.51 | 35.04 | 35.18 | 1,706,227 | -0.15(-0.42%) |
Dec 09, 2015 | 35.88 | 36.34 | 35.12 | 35.33 | 1,736,021 | -0.76(-2.11%) |
Dec 08, 2015 | 36.11 | 36.50 | 35.79 | 36.09 | 2,185,004 | -0.29(-0.80%) |
Dec 07, 2015 | 36.59 | 36.76 | 36.24 | 36.38 | 2,056,195 | -0.29(-0.79%) |
Dec 04, 2015 | 36.12 | 36.73 | 35.75 | 36.67 | 1,901,402 | +0.69(+1.92%) |
Dec 03, 2015 | 36.96 | 37.00 | 35.87 | 35.98 | 2,093,034 | -0.90(-2.44%) |
Dec 02, 2015 | 37.62 | 37.79 | 36.77 | 36.88 | 1,522,923 | -0.83(-2.20%) |
Dec 01, 2015 | 37.50 | 37.76 | 37.38 | 37.71 | 2,210,879 | +0.24(+0.64%) |
Nov 30, 2015 | 37.51 | 37.58 | 37.25 | 37.47 | 1,791,566 | +0.13(+0.35%) |
Nov 27, 2015 | 37.32 | 37.38 | 37.08 | 37.34 | 653,876 | +0.02(+0.05%) |
Nov 25, 2015 | 36.99 | 37.32 | 37.32 | 37.32 | 1,319,900 | +0.46(+1.25%) |
Nov 24, 2015 | 36.59 | 36.93 | 36.40 | 36.86 | 1,211,775 | +0.02(+0.05%) |
Nov 23, 2015 | 36.82 | 37.07 | 36.80 | 36.84 | 1,451,455 | -0.02(-0.05%) |
Nov 20, 2015 | 36.48 | 37.18 | 36.40 | 36.86 | 2,128,932 | +0.54(+1.49%) |
Nov 19, 2015 | 36.04 | 36.33 | 35.90 | 36.32 | 2,494,902 | +0.27(+0.75%) |
Nov 18, 2015 | 35.16 | 36.09 | 35.04 | 36.05 | 2,017,847 | +1.06(+3.03%) |
Nov 17, 2015 | 34.99 | 35.45 | 34.89 | 34.99 | 1,477,783 | +0.00(+0.00%) |
Nov 16, 2015 | 34.62 | 35.02 | 34.40 | 34.99 | 1,834,160 | +0.31(+0.89%) |
Nov 13, 2015 | 35.11 | 35.20 | 34.54 | 34.68 | 1,803,533 | -0.42(-1.20%) |
Nov 12, 2015 | 35.86 | 35.90 | 35.09 | 35.10 | 2,167,080 | -0.92(-2.55%) |
Nov 11, 2015 | 36.00 | 36.16 | 35.73 | 36.02 | 2,906,572 | +0.06(+0.17%) |
Nov 10, 2015 | 36.01 | 36.18 | 35.73 | 35.96 | 2,660,440 | +0.00(+0.00%) |
Nov 09, 2015 | 36.09 | 36.25 | 35.61 | 35.96 | 2,027,852 | -0.20(-0.55%) |
Nov 06, 2015 | 36.52 | 36.69 | 35.95 | 36.16 | 2,781,180 | -0.59(-1.61%) |
Nov 05, 2015 | 36.88 | 37.06 | 36.66 | 36.75 | 1,887,703 | +0.00(+0.00%) |
Nov 04, 2015 | 37.15 | 37.23 | 36.72 | 36.75 | 2,048,505 | -0.38(-1.02%) |
Nov 03, 2015 | 37.47 | 37.50 | 37.10 | 37.13 | 2,123,960 | -0.43(-1.14%) |