Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 35.18 | 35.71 | 35.00 | 35.67 | 3,025,484 | +0.85(+2.44%) |
Jan 28, 2016 | 34.26 | 35.02 | 33.95 | 34.82 | 1,935,931 | +0.52(+1.50%) |
Jan 27, 2016 | 33.97 | 34.51 | 33.78 | 34.31 | 2,331,412 | +0.35(+1.03%) |
Jan 26, 2016 | 33.96 | 34.48 | 33.79 | 33.96 | 2,042,109 | +0.07(+0.21%) |
Jan 25, 2016 | 34.19 | 34.22 | 33.78 | 33.88 | 2,246,061 | -0.22(-0.65%) |
Jan 22, 2016 | 33.63 | 34.16 | 33.43 | 34.11 | 2,357,565 | +0.65(+1.95%) |
Jan 21, 2016 | 33.61 | 33.76 | 33.16 | 33.46 | 2,653,884 | -0.16(-0.47%) |
Jan 20, 2016 | 34.46 | 34.54 | 32.96 | 33.61 | 4,659,347 | -0.89(-2.58%) |
Jan 19, 2016 | 34.94 | 34.94 | 34.26 | 34.50 | 5,056,938 | -0.05(-0.14%) |
Jan 15, 2016 | 34.24 | 34.55 | 34.55 | 34.55 | 2,531,256 | -0.16(-0.46%) |
Jan 14, 2016 | 34.19 | 34.92 | 34.04 | 34.71 | 1,881,256 | +0.45(+1.32%) |
Jan 13, 2016 | 34.58 | 34.74 | 34.19 | 34.26 | 2,850,097 | -0.19(-0.55%) |
Jan 12, 2016 | 34.66 | 34.66 | 34.13 | 34.45 | 2,263,050 | -0.11(-0.32%) |
Jan 11, 2016 | 34.58 | 34.82 | 34.47 | 34.56 | 2,818,252 | +0.01(+0.02%) |
Jan 08, 2016 | 34.85 | 34.98 | 34.49 | 34.55 | 2,693,901 | -0.27(-0.78%) |
Jan 07, 2016 | 34.52 | 35.00 | 34.46 | 34.82 | 4,011,158 | +0.02(+0.07%) |
Jan 06, 2016 | 34.34 | 34.89 | 34.27 | 34.80 | 2,486,417 | +0.22(+0.64%) |
Jan 05, 2016 | 34.16 | 34.62 | 33.63 | 34.58 | 2,890,992 | +0.41(+1.19%) |
Jan 04, 2016 | 34.25 | 34.32 | 33.81 | 34.17 | 3,355,177 | -0.16(-0.46%) |
Dec 31, 2015 | 34.90 | 34.33 | 34.33 | 34.33 | 2,619,782 | -0.61(-1.75%) |
Dec 30, 2015 | 35.08 | 35.23 | 34.88 | 34.94 | 1,252,068 | -0.10(-0.27%) |
Dec 29, 2015 | 35.06 | 35.29 | 34.96 | 35.04 | 1,348,884 | +0.06(+0.18%) |
Dec 28, 2015 | 34.63 | 34.98 | 34.60 | 34.97 | 1,122,032 | +0.29(+0.82%) |
Dec 24, 2015 | 34.75 | 34.69 | 34.69 | 34.69 | 435,455 | -0.14(-0.39%) |
Dec 23, 2015 | 34.43 | 34.90 | 34.42 | 34.82 | 1,410,578 | +0.52(+1.50%) |
Dec 22, 2015 | 34.13 | 34.38 | 33.70 | 34.31 | 1,915,097 | +0.27(+0.79%) |
Dec 21, 2015 | 34.37 | 34.57 | 33.87 | 34.04 | 1,856,554 | -0.27(-0.79%) |
Dec 18, 2015 | 34.77 | 34.82 | 34.15 | 34.31 | 4,397,527 | -0.66(-1.89%) |
Dec 17, 2015 | 34.19 | 34.99 | 34.15 | 34.96 | 3,941,211 | +0.82(+2.40%) |
Dec 16, 2015 | 33.56 | 34.24 | 33.38 | 34.15 | 2,256,094 | +0.84(+2.53%) |
Dec 15, 2015 | 33.35 | 33.57 | 33.20 | 33.30 | 2,348,107 | +0.11(+0.33%) |
Dec 14, 2015 | 33.11 | 33.27 | 32.88 | 33.19 | 2,700,766 | +0.06(+0.19%) |
Dec 11, 2015 | 32.97 | 33.42 | 32.82 | 33.13 | 2,088,318 | +0.01(+0.02%) |
Dec 10, 2015 | 33.81 | 33.88 | 33.00 | 33.12 | 2,478,396 | -0.69(-2.04%) |
Dec 09, 2015 | 33.77 | 34.15 | 33.65 | 33.81 | 2,644,158 | -0.13(-0.37%) |
Dec 08, 2015 | 34.06 | 34.20 | 33.69 | 33.94 | 2,945,610 | -0.18(-0.54%) |
Dec 07, 2015 | 33.99 | 34.16 | 33.83 | 34.12 | 2,373,855 | +0.04(+0.13%) |
Dec 04, 2015 | 33.40 | 34.11 | 33.37 | 34.08 | 3,447,683 | +0.86(+2.58%) |
Dec 03, 2015 | 33.53 | 33.67 | 33.01 | 33.22 | 4,008,604 | -0.46(-1.35%) |
Dec 02, 2015 | 34.55 | 34.55 | 33.63 | 33.68 | 2,451,940 | -0.79(-2.28%) |
Dec 01, 2015 | 34.60 | 34.67 | 34.17 | 34.46 | 2,493,460 | +0.05(+0.16%) |
Nov 30, 2015 | 34.17 | 34.65 | 34.14 | 34.41 | 3,756,924 | +0.35(+1.04%) |
Nov 27, 2015 | 34.03 | 34.17 | 33.90 | 34.06 | 836,617 | +0.12(+0.35%) |
Nov 25, 2015 | 34.00 | 33.94 | 33.94 | 33.94 | 1,472,038 | -0.05(-0.14%) |
Nov 24, 2015 | 33.95 | 34.08 | 33.62 | 33.98 | 1,850,668 | -0.09(-0.28%) |
Nov 23, 2015 | 34.62 | 34.73 | 34.02 | 34.08 | 2,024,947 | -0.61(-1.75%) |
Nov 20, 2015 | 34.54 | 34.87 | 34.50 | 34.68 | 3,742,530 | +0.32(+0.94%) |
Nov 19, 2015 | 34.14 | 34.53 | 34.10 | 34.36 | 2,899,558 | +0.38(+1.11%) |
Nov 18, 2015 | 33.68 | 34.04 | 33.32 | 33.98 | 3,034,417 | +0.28(+0.84%) |
Nov 17, 2015 | 34.46 | 34.86 | 33.61 | 33.70 | 4,135,182 | -0.84(-2.44%) |
Nov 16, 2015 | 34.00 | 34.56 | 33.83 | 34.54 | 3,847,161 | +0.63(+1.85%) |
Nov 13, 2015 | 34.31 | 34.67 | 33.82 | 33.91 | 2,636,580 | -0.29(-0.85%) |
Nov 12, 2015 | 34.76 | 35.00 | 34.13 | 34.21 | 2,627,835 | -0.57(-1.63%) |
Nov 11, 2015 | 34.52 | 34.91 | 34.50 | 34.77 | 1,966,928 | +0.32(+0.94%) |
Nov 10, 2015 | 33.88 | 34.50 | 33.88 | 34.45 | 2,085,442 | +0.53(+1.55%) |
Nov 09, 2015 | 33.30 | 33.99 | 32.93 | 33.92 | 2,721,233 | +0.46(+1.39%) |
Nov 06, 2015 | 34.42 | 34.98 | 33.17 | 33.46 | 3,109,956 | -1.16(-3.34%) |
Nov 05, 2015 | 34.72 | 34.96 | 34.55 | 34.61 | 2,257,210 | -0.15(-0.43%) |
Nov 04, 2015 | 34.51 | 34.85 | 34.51 | 34.76 | 1,351,925 | +0.27(+0.77%) |
Nov 03, 2015 | 34.41 | 34.57 | 34.24 | 34.50 | 1,493,088 | -0.04(-0.11%) |