Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 34.50 | 35.25 | 34.10 | 35.23 | 953,300 | +1.07(+3.13%) |
Jan 28, 2016 | 34.24 | 34.49 | 33.65 | 34.16 | 611,137 | +0.29(+0.86%) |
Jan 27, 2016 | 34.26 | 34.69 | 33.56 | 33.87 | 701,976 | -0.50(-1.45%) |
Jan 26, 2016 | 33.30 | 34.39 | 33.07 | 34.37 | 946,934 | +1.30(+3.93%) |
Jan 25, 2016 | 33.84 | 33.84 | 32.96 | 33.07 | 837,718 | -0.89(-2.62%) |
Jan 22, 2016 | 33.98 | 34.50 | 33.57 | 33.96 | 980,228 | +0.43(+1.28%) |
Jan 21, 2016 | 33.11 | 34.51 | 32.87 | 33.53 | 1,123,150 | +0.44(+1.33%) |
Jan 20, 2016 | 33.05 | 33.45 | 31.97 | 33.09 | 1,773,026 | -0.19(-0.57%) |
Jan 19, 2016 | 33.47 | 33.98 | 32.64 | 33.28 | 1,407,948 | +0.07(+0.21%) |
Jan 15, 2016 | 33.14 | 33.21 | 33.21 | 33.21 | 2,327,100 | -0.66(-1.95%) |
Jan 14, 2016 | 34.33 | 34.81 | 33.80 | 33.87 | 2,159,809 | -0.49(-1.43%) |
Jan 13, 2016 | 34.87 | 35.51 | 34.07 | 34.36 | 2,708,298 | +0.25(+0.73%) |
Jan 12, 2016 | 34.27 | 35.17 | 33.30 | 34.11 | 1,788,969 | +0.23(+0.68%) |
Jan 11, 2016 | 33.76 | 34.08 | 33.10 | 33.88 | 1,526,106 | +0.30(+0.89%) |
Jan 08, 2016 | 34.46 | 35.50 | 33.52 | 33.58 | 3,605,706 | -0.14(-0.42%) |
Jan 07, 2016 | 33.25 | 34.23 | 33.21 | 33.72 | 2,357,401 | -0.06(-0.18%) |
Jan 06, 2016 | 33.86 | 34.31 | 33.52 | 33.78 | 1,524,953 | -0.47(-1.37%) |
Jan 05, 2016 | 33.50 | 34.67 | 33.37 | 34.25 | 3,446,183 | +1.41(+4.29%) |
Jan 04, 2016 | 31.46 | 32.88 | 31.46 | 32.84 | 2,427,822 | +0.74(+2.31%) |
Dec 31, 2015 | 31.98 | 32.10 | 32.10 | 32.10 | 1,285,900 | -0.01(-0.03%) |
Dec 30, 2015 | 32.24 | 32.53 | 31.68 | 32.11 | 608,299 | -0.25(-0.77%) |
Dec 29, 2015 | 32.22 | 32.80 | 32.15 | 32.36 | 673,345 | +0.28(+0.87%) |
Dec 28, 2015 | 32.17 | 32.63 | 31.69 | 32.08 | 999,511 | -0.23(-0.71%) |
Dec 24, 2015 | 32.71 | 32.31 | 32.31 | 32.31 | 499,300 | -0.27(-0.83%) |
Dec 23, 2015 | 32.78 | 33.04 | 32.43 | 32.58 | 1,108,622 | -0.08(-0.24%) |
Dec 22, 2015 | 32.05 | 32.74 | 31.79 | 32.66 | 1,236,627 | +0.61(+1.90%) |
Dec 21, 2015 | 32.13 | 32.60 | 31.33 | 32.05 | 2,003,133 | +0.03(+0.09%) |
Dec 18, 2015 | 31.40 | 32.11 | 31.20 | 32.02 | 10,422,597 | +0.21(+0.66%) |
Dec 17, 2015 | 32.47 | 32.67 | 31.60 | 31.81 | 2,962,665 | +0.68(+2.18%) |
Dec 16, 2015 | 30.41 | 31.42 | 30.06 | 31.13 | 1,249,585 | +1.02(+3.39%) |
Dec 15, 2015 | 29.75 | 30.27 | 29.37 | 30.11 | 1,206,375 | +0.41(+1.38%) |
Dec 14, 2015 | 29.48 | 29.93 | 28.99 | 29.70 | 1,725,346 | +0.23(+0.78%) |
Dec 11, 2015 | 29.02 | 29.58 | 28.88 | 29.47 | 1,358,592 | -0.09(-0.30%) |
Dec 10, 2015 | 28.67 | 29.75 | 28.52 | 29.56 | 1,822,808 | +0.99(+3.47%) |
Dec 09, 2015 | 28.70 | 29.34 | 28.41 | 28.57 | 1,031,935 | -0.33(-1.14%) |
Dec 08, 2015 | 28.48 | 29.27 | 28.17 | 28.90 | 1,037,529 | +0.04(+0.14%) |
Dec 07, 2015 | 28.88 | 29.38 | 28.20 | 28.86 | 1,469,602 | -0.57(-1.94%) |
Dec 04, 2015 | 30.82 | 31.66 | 27.87 | 29.43 | 7,219,921 | +1.52(+5.45%) |
Dec 03, 2015 | 28.34 | 28.75 | 26.97 | 27.91 | 2,913,140 | +0.23(+0.83%) |
Dec 02, 2015 | 28.22 | 28.61 | 27.51 | 27.68 | 1,239,998 | -0.30(-1.07%) |
Dec 01, 2015 | 27.86 | 28.03 | 27.14 | 27.98 | 1,649,664 | -0.03(-0.11%) |
Nov 30, 2015 | 28.58 | 28.96 | 27.58 | 28.01 | 1,452,980 | -0.96(-3.31%) |
Nov 27, 2015 | 29.26 | 29.64 | 28.84 | 28.97 | 300,270 | -0.32(-1.09%) |
Nov 25, 2015 | 29.28 | 29.29 | 29.29 | 29.29 | 611,500 | +0.03(+0.10%) |
Nov 24, 2015 | 27.53 | 29.87 | 27.25 | 29.26 | 1,601,583 | +1.38(+4.95%) |
Nov 23, 2015 | 28.02 | 28.23 | 27.50 | 27.88 | 1,069,833 | +0.03(+0.11%) |
Nov 20, 2015 | 27.87 | 28.27 | 27.30 | 27.85 | 1,391,451 | +0.33(+1.20%) |
Nov 19, 2015 | 27.69 | 28.03 | 27.43 | 27.52 | 698,410 | -0.26(-0.94%) |
Nov 18, 2015 | 27.69 | 27.87 | 27.19 | 27.78 | 1,228,219 | +0.28(+1.02%) |
Nov 17, 2015 | 27.83 | 27.91 | 26.95 | 27.50 | 2,195,491 | -0.99(-3.47%) |
Nov 16, 2015 | 28.43 | 28.75 | 27.10 | 28.49 | 2,103,770 | -0.59(-2.03%) |
Nov 13, 2015 | 31.03 | 31.19 | 29.03 | 29.08 | 1,706,718 | -2.31(-7.36%) |
Nov 12, 2015 | 32.00 | 32.15 | 31.20 | 31.39 | 774,800 | -0.50(-1.57%) |
Nov 11, 2015 | 34.25 | 34.25 | 31.64 | 31.89 | 1,420,722 | -2.33(-6.81%) |
Nov 10, 2015 | 33.36 | 34.29 | 33.18 | 34.22 | 710,413 | +0.72(+2.15%) |
Nov 09, 2015 | 34.08 | 34.20 | 32.97 | 33.50 | 589,975 | -0.76(-2.22%) |
Nov 06, 2015 | 34.19 | 34.81 | 33.76 | 34.26 | 360,329 | -0.14(-0.41%) |
Nov 05, 2015 | 34.23 | 34.60 | 33.82 | 34.40 | 368,847 | +0.32(+0.94%) |
Nov 04, 2015 | 34.80 | 34.99 | 33.90 | 34.08 | 597,575 | -0.78(-2.24%) |
Nov 03, 2015 | 34.96 | 35.27 | 34.61 | 34.86 | 547,969 | +0.01(+0.03%) |