Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 28.98 | 30.27 | 28.87 | 30.16 | 6,907,506 | +1.37(+4.76%) |
Jan 28, 2016 | 29.70 | 30.25 | 28.60 | 28.79 | 9,341,766 | -0.04(-0.13%) |
Jan 27, 2016 | 28.14 | 29.64 | 27.77 | 28.83 | 8,761,544 | +0.62(+2.20%) |
Jan 26, 2016 | 27.92 | 28.60 | 27.70 | 28.21 | 6,038,307 | +0.69(+2.49%) |
Jan 25, 2016 | 28.38 | 28.65 | 27.49 | 27.52 | 6,368,421 | -1.43(-4.93%) |
Jan 22, 2016 | 29.27 | 29.63 | 28.22 | 28.95 | 7,549,755 | +0.52(+1.83%) |
Jan 21, 2016 | 27.38 | 28.93 | 27.22 | 28.43 | 5,947,090 | +0.88(+3.20%) |
Jan 20, 2016 | 26.70 | 28.02 | 26.49 | 27.55 | 8,860,558 | +0.18(+0.64%) |
Jan 19, 2016 | 27.98 | 28.02 | 26.80 | 27.37 | 6,399,304 | -0.39(-1.40%) |
Jan 15, 2016 | 27.00 | 27.76 | 27.76 | 27.76 | 9,029,549 | -0.52(-1.84%) |
Jan 14, 2016 | 27.21 | 28.43 | 26.43 | 28.28 | 8,705,651 | +1.33(+4.92%) |
Jan 13, 2016 | 28.57 | 28.75 | 26.89 | 26.96 | 9,555,859 | -1.25(-4.44%) |
Jan 12, 2016 | 28.17 | 28.37 | 27.58 | 28.21 | 7,805,021 | +0.44(+1.60%) |
Jan 11, 2016 | 27.82 | 27.95 | 27.47 | 27.76 | 7,958,213 | +0.01(+0.03%) |
Jan 08, 2016 | 28.60 | 28.67 | 27.52 | 27.75 | 8,976,811 | -0.74(-2.60%) |
Jan 07, 2016 | 28.44 | 29.18 | 28.05 | 28.50 | 7,702,736 | -0.56(-1.91%) |
Jan 06, 2016 | 30.39 | 30.39 | 28.87 | 29.05 | 7,012,378 | -2.11(-6.78%) |
Jan 05, 2016 | 31.53 | 31.72 | 30.67 | 31.16 | 5,508,461 | -0.92(-2.86%) |
Jan 04, 2016 | 31.06 | 32.08 | 30.92 | 32.08 | 7,065,912 | +1.04(+3.34%) |
Dec 31, 2015 | 31.10 | 31.04 | 31.04 | 31.04 | 4,322,804 | -0.23(-0.74%) |
Dec 30, 2015 | 31.21 | 31.94 | 31.17 | 31.28 | 3,470,727 | -0.46(-1.46%) |
Dec 29, 2015 | 32.17 | 32.19 | 31.53 | 31.74 | 4,390,236 | +0.08(+0.26%) |
Dec 28, 2015 | 31.66 | 31.99 | 31.52 | 31.66 | 4,511,100 | -0.60(-1.87%) |
Dec 24, 2015 | 32.76 | 32.26 | 32.26 | 32.26 | 2,493,830 | -0.49(-1.50%) |
Dec 23, 2015 | 32.57 | 32.83 | 32.32 | 32.75 | 5,972,371 | +0.92(+2.88%) |
Dec 22, 2015 | 31.41 | 31.99 | 31.34 | 31.83 | 3,957,906 | +0.41(+1.30%) |
Dec 21, 2015 | 30.87 | 31.56 | 30.80 | 31.42 | 6,392,931 | +0.58(+1.89%) |
Dec 18, 2015 | 31.09 | 31.31 | 30.79 | 30.84 | 10,662,506 | -0.37(-1.19%) |
Dec 17, 2015 | 31.73 | 31.91 | 30.86 | 31.21 | 5,741,347 | -0.60(-1.89%) |
Dec 16, 2015 | 31.90 | 32.48 | 31.38 | 31.81 | 5,466,685 | -0.32(-0.98%) |
Dec 15, 2015 | 31.52 | 32.69 | 31.11 | 32.13 | 7,600,734 | +1.02(+3.28%) |
Dec 14, 2015 | 30.88 | 31.22 | 30.49 | 31.11 | 7,378,017 | +0.25(+0.81%) |
Dec 11, 2015 | 31.16 | 31.24 | 30.68 | 30.86 | 6,460,749 | -0.47(-1.51%) |
Dec 10, 2015 | 31.17 | 31.89 | 31.06 | 31.33 | 4,848,923 | -0.05(-0.15%) |
Dec 09, 2015 | 31.35 | 32.71 | 31.03 | 31.38 | 7,625,485 | +0.32(+1.04%) |
Dec 08, 2015 | 31.49 | 31.95 | 31.00 | 31.05 | 8,796,562 | -1.06(-3.29%) |
Dec 07, 2015 | 32.96 | 32.97 | 31.89 | 32.11 | 9,747,257 | -1.81(-5.33%) |
Dec 04, 2015 | 33.83 | 34.79 | 33.52 | 33.92 | 10,431,424 | -0.43(-1.24%) |
Dec 03, 2015 | 34.51 | 34.97 | 34.17 | 34.34 | 7,918,678 | -0.03(-0.08%) |
Dec 02, 2015 | 34.21 | 35.14 | 34.21 | 34.37 | 6,444,064 | -0.17(-0.48%) |
Dec 01, 2015 | 34.24 | 34.83 | 33.86 | 34.54 | 5,298,787 | +0.35(+1.02%) |
Nov 30, 2015 | 34.59 | 34.80 | 34.11 | 34.19 | 5,736,612 | -0.01(-0.03%) |
Nov 27, 2015 | 34.54 | 34.80 | 34.04 | 34.20 | 1,558,220 | -0.67(-1.92%) |
Nov 25, 2015 | 34.94 | 34.87 | 34.87 | 34.87 | 3,572,493 | -0.49(-1.37%) |
Nov 24, 2015 | 34.62 | 35.50 | 34.46 | 35.35 | 3,980,208 | +1.17(+3.43%) |
Nov 23, 2015 | 34.07 | 34.58 | 33.72 | 34.18 | 3,571,347 | +0.06(+0.19%) |
Nov 20, 2015 | 34.38 | 34.69 | 33.61 | 34.12 | 3,975,525 | -0.31(-0.90%) |
Nov 19, 2015 | 34.78 | 35.21 | 34.30 | 34.43 | 2,649,998 | -0.68(-1.93%) |
Nov 18, 2015 | 34.30 | 35.16 | 34.18 | 35.11 | 3,967,526 | +1.19(+3.51%) |
Nov 17, 2015 | 34.51 | 34.51 | 33.70 | 33.92 | 2,895,324 | -0.67(-1.93%) |
Nov 16, 2015 | 34.15 | 34.93 | 33.85 | 34.58 | 3,441,960 | +0.40(+1.18%) |
Nov 13, 2015 | 34.17 | 34.58 | 33.73 | 34.18 | 2,964,875 | -0.11(-0.32%) |
Nov 12, 2015 | 33.83 | 35.08 | 33.49 | 34.29 | 4,601,209 | -0.29(-0.85%) |
Nov 11, 2015 | 35.50 | 35.64 | 34.37 | 34.58 | 4,682,436 | -0.96(-2.70%) |
Nov 10, 2015 | 35.34 | 35.96 | 35.14 | 35.55 | 2,789,882 | -0.10(-0.28%) |
Nov 09, 2015 | 36.35 | 36.68 | 35.10 | 35.65 | 4,624,335 | -0.79(-2.16%) |
Nov 06, 2015 | 35.80 | 36.68 | 35.56 | 36.43 | 3,958,799 | +0.27(+0.73%) |
Nov 05, 2015 | 36.17 | 36.74 | 35.81 | 36.17 | 4,427,334 | -0.36(-0.98%) |
Nov 04, 2015 | 36.53 | 36.84 | 36.17 | 36.53 | 5,292,072 | -0.05(-0.13%) |
Nov 03, 2015 | 35.80 | 36.85 | 35.75 | 36.57 | 6,129,053 | +1.00(+2.81%) |