Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 27.87 | 29.22 | 27.74 | 29.07 | 3,808,634 | +1.49(+5.40%) |
Jan 28, 2016 | 28.17 | 28.53 | 26.94 | 27.58 | 4,793,786 | +1.06(+4.00%) |
Jan 27, 2016 | 25.89 | 27.08 | 25.13 | 26.52 | 6,740,072 | +0.59(+2.28%) |
Jan 26, 2016 | 25.13 | 26.79 | 24.25 | 25.93 | 3,680,220 | +1.45(+5.92%) |
Jan 25, 2016 | 25.19 | 26.25 | 24.45 | 24.48 | 3,294,241 | -1.52(-5.85%) |
Jan 22, 2016 | 26.60 | 27.70 | 25.35 | 26.00 | 7,334,851 | +0.67(+2.65%) |
Jan 21, 2016 | 23.65 | 25.41 | 23.23 | 25.33 | 7,614,740 | +1.62(+6.83%) |
Jan 20, 2016 | 23.88 | 24.09 | 22.20 | 23.71 | 5,275,398 | -0.66(-2.71%) |
Jan 19, 2016 | 26.52 | 26.57 | 23.70 | 24.37 | 6,046,992 | -1.86(-7.09%) |
Jan 15, 2016 | 26.45 | 26.23 | 26.23 | 26.23 | 6,975,300 | -1.64(-5.88%) |
Jan 14, 2016 | 28.46 | 28.82 | 26.92 | 27.87 | 6,595,359 | -0.30(-1.06%) |
Jan 13, 2016 | 29.72 | 30.39 | 27.89 | 28.17 | 3,244,415 | -1.14(-3.89%) |
Jan 12, 2016 | 29.63 | 29.90 | 28.34 | 29.31 | 3,357,139 | +0.33(+1.14%) |
Jan 11, 2016 | 29.86 | 30.15 | 28.47 | 28.98 | 3,775,976 | -0.28(-0.96%) |
Jan 08, 2016 | 29.70 | 30.28 | 29.01 | 29.26 | 3,276,872 | -0.15(-0.51%) |
Jan 07, 2016 | 29.17 | 30.91 | 28.85 | 29.41 | 3,902,933 | -0.63(-2.10%) |
Jan 06, 2016 | 31.35 | 31.35 | 29.69 | 30.04 | 4,165,639 | -2.45(-7.54%) |
Jan 05, 2016 | 32.37 | 32.68 | 31.81 | 32.49 | 2,181,117 | +0.22(+0.68%) |
Jan 04, 2016 | 32.48 | 33.01 | 31.82 | 32.27 | 3,017,643 | -0.29(-0.89%) |
Dec 31, 2015 | 31.68 | 32.56 | 32.56 | 32.56 | 2,032,500 | +0.71(+2.23%) |
Dec 30, 2015 | 31.83 | 32.76 | 31.28 | 31.85 | 2,733,669 | -0.84(-2.57%) |
Dec 29, 2015 | 33.24 | 33.38 | 31.96 | 32.69 | 2,071,238 | +0.35(+1.08%) |
Dec 28, 2015 | 32.35 | 32.57 | 31.46 | 32.34 | 2,005,973 | -0.75(-2.27%) |
Dec 24, 2015 | 33.27 | 33.09 | 33.09 | 33.09 | 1,032,800 | -0.18(-0.54%) |
Dec 23, 2015 | 31.59 | 33.52 | 31.46 | 33.27 | 4,235,904 | +2.64(+8.62%) |
Dec 22, 2015 | 30.42 | 30.97 | 29.88 | 30.63 | 4,650,389 | +0.22(+0.72%) |
Dec 21, 2015 | 31.49 | 31.75 | 29.94 | 30.41 | 5,210,129 | -1.19(-3.77%) |
Dec 18, 2015 | 32.54 | 32.76 | 31.60 | 31.60 | 4,397,122 | -1.01(-3.10%) |
Dec 17, 2015 | 34.37 | 34.75 | 32.33 | 32.61 | 4,474,633 | -1.83(-5.31%) |
Dec 16, 2015 | 35.21 | 35.44 | 33.83 | 34.44 | 3,306,443 | -0.61(-1.74%) |
Dec 15, 2015 | 35.40 | 35.86 | 34.74 | 35.05 | 2,815,296 | +0.26(+0.75%) |
Dec 14, 2015 | 34.81 | 35.67 | 33.78 | 34.79 | 3,891,630 | -0.47(-1.33%) |
Dec 11, 2015 | 36.14 | 36.28 | 34.99 | 35.26 | 3,960,557 | -1.26(-3.45%) |
Dec 10, 2015 | 35.13 | 36.80 | 34.82 | 36.52 | 3,006,964 | +1.22(+3.46%) |
Dec 09, 2015 | 36.21 | 36.46 | 34.64 | 35.30 | 3,116,342 | +0.48(+1.38%) |
Dec 08, 2015 | 34.48 | 35.46 | 34.25 | 34.82 | 4,855,754 | -0.59(-1.67%) |
Dec 07, 2015 | 35.66 | 36.81 | 34.89 | 35.41 | 5,560,970 | -0.75(-2.07%) |
Dec 04, 2015 | 36.37 | 36.67 | 35.58 | 36.16 | 3,355,199 | -0.81(-2.19%) |
Dec 03, 2015 | 37.69 | 38.55 | 36.60 | 36.97 | 4,148,973 | -0.20(-0.54%) |
Dec 02, 2015 | 38.77 | 39.01 | 36.79 | 37.17 | 3,542,553 | -1.98(-5.06%) |
Dec 01, 2015 | 38.32 | 39.22 | 37.91 | 39.15 | 2,776,862 | +0.89(+2.33%) |
Nov 30, 2015 | 38.62 | 38.84 | 38.13 | 38.26 | 2,198,015 | -0.06(-0.16%) |
Nov 27, 2015 | 38.31 | 38.78 | 38.14 | 38.32 | 1,033,404 | -0.34(-0.88%) |
Nov 25, 2015 | 38.87 | 38.66 | 38.66 | 38.66 | 1,514,200 | -0.68(-1.73%) |
Nov 24, 2015 | 38.97 | 40.02 | 38.87 | 39.34 | 2,732,688 | +0.87(+2.26%) |
Nov 23, 2015 | 37.72 | 39.18 | 37.47 | 38.47 | 3,144,426 | +0.69(+1.83%) |
Nov 20, 2015 | 39.14 | 39.14 | 37.55 | 37.78 | 4,197,800 | -1.38(-3.52%) |
Nov 19, 2015 | 40.30 | 40.72 | 38.26 | 39.16 | 4,360,523 | -1.89(-4.60%) |
Nov 18, 2015 | 40.85 | 41.09 | 39.96 | 41.05 | 2,701,153 | +0.67(+1.66%) |
Nov 17, 2015 | 39.88 | 40.89 | 39.23 | 40.38 | 3,064,006 | +0.23(+0.57%) |
Nov 16, 2015 | 38.42 | 40.16 | 38.27 | 40.15 | 2,641,570 | +1.78(+4.64%) |
Nov 13, 2015 | 38.10 | 38.75 | 37.50 | 38.37 | 2,631,522 | +0.18(+0.47%) |
Nov 12, 2015 | 38.83 | 39.31 | 37.97 | 38.19 | 3,544,337 | -1.50(-3.78%) |
Nov 11, 2015 | 39.82 | 40.47 | 39.39 | 39.69 | 4,904,616 | +0.02(+0.05%) |
Nov 10, 2015 | 39.16 | 40.25 | 38.92 | 39.67 | 2,926,957 | +0.22(+0.56%) |
Nov 09, 2015 | 39.35 | 39.86 | 39.06 | 39.45 | 3,089,063 | +0.08(+0.20%) |
Nov 06, 2015 | 38.57 | 39.76 | 38.33 | 39.37 | 2,508,930 | +0.42(+1.08%) |
Nov 05, 2015 | 38.31 | 39.94 | 37.34 | 38.95 | 4,853,840 | +0.65(+1.70%) |
Nov 04, 2015 | 41.09 | 41.34 | 37.37 | 38.30 | 7,152,889 | -1.84(-4.58%) |
Nov 03, 2015 | 40.80 | 41.13 | 40.02 | 40.14 | 5,479,927 | -0.18(-0.45%) |