Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 32.92 | 33.62 | 32.86 | 33.58 | 6,754,908 | +0.87(+2.66%) |
Jan 28, 2016 | 32.11 | 32.99 | 32.07 | 32.71 | 4,589,606 | +0.72(+2.25%) |
Jan 27, 2016 | 32.08 | 32.42 | 31.85 | 31.99 | 2,778,270 | -0.09(-0.29%) |
Jan 26, 2016 | 31.59 | 32.34 | 31.53 | 32.08 | 2,964,889 | +0.55(+1.73%) |
Jan 25, 2016 | 31.73 | 31.93 | 31.46 | 31.53 | 3,686,908 | -0.19(-0.61%) |
Jan 22, 2016 | 31.43 | 31.78 | 31.27 | 31.73 | 2,924,279 | +0.63(+2.01%) |
Jan 21, 2016 | 31.65 | 31.88 | 30.88 | 31.10 | 4,672,100 | -0.45(-1.43%) |
Jan 20, 2016 | 31.83 | 31.99 | 30.79 | 31.55 | 5,935,118 | -0.56(-1.74%) |
Jan 19, 2016 | 32.24 | 32.47 | 31.84 | 32.11 | 5,419,033 | +0.33(+1.02%) |
Jan 15, 2016 | 32.52 | 31.78 | 31.78 | 31.78 | 12,681,384 | -1.14(-3.45%) |
Jan 14, 2016 | 32.77 | 33.12 | 32.63 | 32.92 | 2,729,453 | +0.29(+0.88%) |
Jan 13, 2016 | 33.13 | 33.39 | 32.57 | 32.63 | 2,953,180 | -0.45(-1.35%) |
Jan 12, 2016 | 32.77 | 33.17 | 32.62 | 33.08 | 3,281,712 | +0.61(+1.88%) |
Jan 11, 2016 | 32.64 | 32.68 | 32.05 | 32.47 | 4,497,056 | -0.05(-0.17%) |
Jan 08, 2016 | 32.84 | 33.21 | 32.46 | 32.52 | 3,440,207 | -0.19(-0.58%) |
Jan 07, 2016 | 32.91 | 33.03 | 32.36 | 32.71 | 5,982,143 | -0.60(-1.81%) |
Jan 06, 2016 | 32.87 | 33.51 | 32.64 | 33.31 | 6,700,258 | +0.11(+0.34%) |
Jan 05, 2016 | 32.68 | 33.24 | 32.53 | 33.20 | 4,637,278 | +0.66(+2.03%) |
Jan 04, 2016 | 32.55 | 32.59 | 32.27 | 32.54 | 3,708,966 | -0.36(-1.09%) |
Dec 31, 2015 | 33.06 | 32.90 | 32.90 | 32.90 | 4,518,125 | -0.24(-0.73%) |
Dec 30, 2015 | 33.29 | 33.43 | 32.89 | 33.14 | 2,590,042 | -0.35(-1.04%) |
Dec 29, 2015 | 33.39 | 33.55 | 33.26 | 33.49 | 2,037,723 | +0.20(+0.61%) |
Dec 28, 2015 | 33.13 | 33.29 | 33.00 | 33.29 | 1,747,189 | +0.08(+0.24%) |
Dec 24, 2015 | 33.22 | 33.21 | 33.21 | 33.21 | 2,472,998 | +0.03(+0.09%) |
Dec 23, 2015 | 33.56 | 33.61 | 32.74 | 33.18 | 4,326,372 | -0.32(-0.94%) |
Dec 22, 2015 | 33.25 | 33.50 | 32.89 | 33.49 | 2,938,411 | +0.35(+1.07%) |
Dec 21, 2015 | 32.99 | 33.19 | 32.83 | 33.14 | 2,387,243 | +0.36(+1.10%) |
Dec 18, 2015 | 32.88 | 33.04 | 32.67 | 32.78 | 8,080,913 | -0.29(-0.88%) |
Dec 17, 2015 | 33.17 | 33.37 | 32.82 | 33.07 | 4,001,480 | -0.15(-0.44%) |
Dec 16, 2015 | 32.75 | 33.27 | 32.59 | 33.21 | 4,487,891 | +0.76(+2.35%) |
Dec 15, 2015 | 32.61 | 32.75 | 32.22 | 32.45 | 3,358,482 | +0.01(+0.04%) |
Dec 14, 2015 | 31.83 | 32.50 | 31.69 | 32.44 | 3,573,727 | +0.22(+0.70%) |
Dec 11, 2015 | 31.80 | 32.37 | 31.77 | 32.22 | 2,878,362 | +0.17(+0.53%) |
Dec 10, 2015 | 32.07 | 32.27 | 31.94 | 32.05 | 2,847,683 | +0.01(+0.03%) |
Dec 09, 2015 | 32.43 | 32.72 | 31.88 | 32.04 | 4,866,025 | -0.30(-0.91%) |
Dec 08, 2015 | 32.03 | 32.41 | 31.82 | 32.33 | 2,780,135 | +0.11(+0.34%) |
Dec 07, 2015 | 32.28 | 32.37 | 31.96 | 32.22 | 2,562,430 | -0.05(-0.17%) |
Dec 04, 2015 | 31.57 | 32.32 | 31.54 | 32.28 | 3,185,624 | +0.76(+2.42%) |
Dec 03, 2015 | 31.46 | 32.04 | 31.33 | 31.52 | 5,106,657 | +0.12(+0.37%) |
Dec 02, 2015 | 31.39 | 31.65 | 31.36 | 31.40 | 3,571,314 | -0.01(-0.04%) |
Dec 01, 2015 | 31.46 | 31.80 | 31.32 | 31.41 | 4,813,565 | +0.25(+0.79%) |
Nov 30, 2015 | 31.36 | 31.38 | 30.95 | 31.17 | 4,272,597 | -0.04(-0.12%) |
Nov 27, 2015 | 30.68 | 31.28 | 30.46 | 31.21 | 2,508,090 | +0.61(+1.99%) |
Nov 25, 2015 | 30.05 | 30.60 | 30.60 | 30.60 | 9,763,151 | +0.93(+3.13%) |
Nov 24, 2015 | 29.30 | 29.83 | 29.10 | 29.67 | 4,439,717 | +0.86(+2.97%) |
Nov 23, 2015 | 28.49 | 28.89 | 28.38 | 28.81 | 2,565,384 | +0.45(+1.60%) |
Nov 20, 2015 | 28.80 | 28.81 | 28.34 | 28.36 | 2,168,462 | -0.28(-0.97%) |
Nov 19, 2015 | 28.63 | 28.79 | 28.48 | 28.64 | 1,816,569 | +0.16(+0.57%) |
Nov 18, 2015 | 28.26 | 28.51 | 28.16 | 28.48 | 2,459,962 | +0.34(+1.21%) |
Nov 17, 2015 | 28.29 | 28.30 | 27.96 | 28.14 | 2,581,216 | -0.07(-0.27%) |
Nov 16, 2015 | 27.51 | 28.22 | 27.48 | 28.21 | 2,443,968 | +0.68(+2.48%) |
Nov 13, 2015 | 27.60 | 27.82 | 27.47 | 27.53 | 2,305,359 | -0.11(-0.39%) |
Nov 12, 2015 | 27.86 | 28.00 | 27.56 | 27.64 | 1,718,527 | -0.39(-1.38%) |
Nov 11, 2015 | 28.16 | 28.21 | 27.96 | 28.02 | 2,719,502 | +0.12(+0.45%) |
Nov 10, 2015 | 27.62 | 27.97 | 27.61 | 27.90 | 2,146,352 | +0.20(+0.71%) |
Nov 09, 2015 | 27.67 | 27.76 | 27.39 | 27.70 | 1,675,997 | -0.02(-0.06%) |
Nov 06, 2015 | 28.05 | 28.09 | 27.45 | 27.72 | 2,130,213 | -0.40(-1.43%) |
Nov 05, 2015 | 27.99 | 28.18 | 27.91 | 28.12 | 1,737,894 | +0.16(+0.57%) |
Nov 04, 2015 | 28.33 | 28.35 | 27.78 | 27.96 | 1,989,458 | -0.23(-0.81%) |
Nov 03, 2015 | 28.03 | 28.21 | 27.71 | 28.19 | 1,567,450 | +0.10(+0.37%) |