Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 32.85 | 33.32 | 32.73 | 33.31 | 8,018,159 | +0.65(+1.99%) |
Jan 28, 2016 | 33.48 | 33.58 | 32.26 | 32.66 | 10,794,118 | -0.39(-1.18%) |
Jan 27, 2016 | 33.53 | 33.75 | 33.01 | 33.05 | 5,843,607 | -0.52(-1.55%) |
Jan 26, 2016 | 32.84 | 33.84 | 32.74 | 33.57 | 5,456,354 | +0.87(+2.66%) |
Jan 25, 2016 | 32.62 | 32.94 | 32.30 | 32.70 | 5,297,104 | -0.01(-0.03%) |
Jan 22, 2016 | 32.35 | 32.84 | 32.34 | 32.71 | 5,107,056 | +0.98(+3.09%) |
Jan 21, 2016 | 31.44 | 32.37 | 30.97 | 31.73 | 5,400,993 | +0.40(+1.28%) |
Jan 20, 2016 | 31.29 | 31.75 | 30.49 | 31.33 | 9,721,132 | -0.39(-1.23%) |
Jan 19, 2016 | 32.51 | 32.51 | 31.36 | 31.72 | 7,255,587 | -0.28(-0.88%) |
Jan 15, 2016 | 32.59 | 32.00 | 32.00 | 32.00 | 9,511,200 | -1.45(-4.32%) |
Jan 14, 2016 | 32.61 | 33.86 | 32.25 | 33.45 | 6,666,085 | +0.85(+2.62%) |
Jan 13, 2016 | 34.30 | 34.64 | 32.52 | 32.59 | 6,661,594 | -1.55(-4.54%) |
Jan 12, 2016 | 34.98 | 35.33 | 33.63 | 34.14 | 6,404,640 | -0.46(-1.33%) |
Jan 11, 2016 | 36.55 | 36.55 | 34.26 | 34.60 | 10,023,930 | -2.31(-6.26%) |
Jan 08, 2016 | 37.87 | 38.10 | 36.84 | 36.91 | 3,789,218 | -0.84(-2.23%) |
Jan 07, 2016 | 38.34 | 38.48 | 37.72 | 37.75 | 5,270,734 | -1.30(-3.33%) |
Jan 06, 2016 | 39.39 | 39.70 | 38.90 | 39.05 | 4,185,545 | -0.75(-1.88%) |
Jan 05, 2016 | 40.29 | 40.33 | 39.35 | 39.80 | 4,577,702 | -0.43(-1.07%) |
Jan 04, 2016 | 40.01 | 40.34 | 39.62 | 40.23 | 6,199,044 | -0.54(-1.32%) |
Dec 31, 2015 | 39.22 | 40.77 | 40.77 | 40.77 | 6,233,800 | +2.10(+5.43%) |
Dec 30, 2015 | 38.67 | 38.88 | 38.57 | 38.67 | 2,470,858 | -0.10(-0.26%) |
Dec 29, 2015 | 38.30 | 38.80 | 38.14 | 38.77 | 2,382,708 | +0.66(+1.73%) |
Dec 28, 2015 | 38.28 | 38.32 | 37.60 | 38.11 | 2,644,633 | -0.21(-0.55%) |
Dec 24, 2015 | 38.04 | 38.32 | 38.32 | 38.32 | 1,314,400 | +0.47(+1.24%) |
Dec 23, 2015 | 37.92 | 38.04 | 37.59 | 37.85 | 2,791,505 | +0.30(+0.80%) |
Dec 22, 2015 | 37.84 | 37.84 | 37.24 | 37.55 | 3,695,559 | +0.05(+0.13%) |
Dec 21, 2015 | 37.78 | 38.23 | 37.29 | 37.50 | 4,427,274 | -0.03(-0.08%) |
Dec 18, 2015 | 38.34 | 38.58 | 37.49 | 37.53 | 7,219,782 | -1.03(-2.67%) |
Dec 17, 2015 | 39.50 | 39.83 | 38.55 | 38.56 | 4,172,228 | -0.91(-2.31%) |
Dec 16, 2015 | 38.81 | 40.86 | 38.53 | 39.47 | 9,638,493 | +1.07(+2.80%) |
Dec 15, 2015 | 38.57 | 39.22 | 38.23 | 38.40 | 5,063,143 | +0.02(+0.04%) |
Dec 14, 2015 | 39.69 | 39.69 | 38.08 | 38.38 | 4,788,102 | -1.22(-3.08%) |
Dec 11, 2015 | 39.64 | 40.01 | 39.25 | 39.60 | 3,552,366 | -0.60(-1.49%) |
Dec 10, 2015 | 39.79 | 41.06 | 39.30 | 40.20 | 5,692,667 | +0.47(+1.18%) |
Dec 09, 2015 | 40.30 | 40.62 | 39.61 | 39.73 | 3,622,932 | -0.59(-1.46%) |
Dec 08, 2015 | 40.56 | 40.80 | 40.21 | 40.32 | 2,688,432 | -0.52(-1.27%) |
Dec 07, 2015 | 40.73 | 40.95 | 40.57 | 40.84 | 2,272,115 | -0.04(-0.10%) |
Dec 04, 2015 | 40.39 | 41.13 | 40.21 | 40.88 | 2,678,825 | +0.38(+0.94%) |
Dec 03, 2015 | 41.57 | 41.90 | 40.27 | 40.50 | 4,530,064 | -0.99(-2.39%) |
Dec 02, 2015 | 41.70 | 41.71 | 41.44 | 41.49 | 3,668,242 | -0.19(-0.46%) |
Dec 01, 2015 | 41.27 | 41.80 | 40.96 | 41.68 | 4,503,888 | +0.68(+1.66%) |
Nov 30, 2015 | 40.17 | 41.00 | 40.10 | 41.00 | 4,073,493 | +0.49(+1.21%) |
Nov 27, 2015 | 40.26 | 40.67 | 40.26 | 40.51 | 1,928,989 | -0.13(-0.32%) |
Nov 25, 2015 | 39.95 | 40.64 | 40.64 | 40.64 | 2,697,400 | +0.78(+1.96%) |
Nov 24, 2015 | 40.50 | 40.70 | 39.71 | 39.86 | 5,488,240 | -0.89(-2.18%) |
Nov 23, 2015 | 40.25 | 41.04 | 40.16 | 40.75 | 3,247,162 | -0.11(-0.27%) |
Nov 20, 2015 | 40.72 | 40.91 | 40.17 | 40.86 | 4,344,517 | +0.49(+1.21%) |
Nov 19, 2015 | 41.42 | 41.43 | 40.22 | 40.37 | 6,265,992 | -0.97(-2.35%) |
Nov 18, 2015 | 41.61 | 41.68 | 40.82 | 41.34 | 17,191,768 | -0.23(-0.55%) |
Nov 17, 2015 | 42.65 | 42.65 | 41.50 | 41.57 | 8,920,234 | -1.07(-2.51%) |
Nov 16, 2015 | 43.79 | 44.22 | 42.52 | 42.64 | 6,646,316 | -0.94(-2.16%) |
Nov 13, 2015 | 43.59 | 44.12 | 43.37 | 43.58 | 3,078,730 | -0.43(-0.98%) |
Nov 12, 2015 | 44.32 | 44.48 | 43.97 | 44.01 | 3,276,942 | -0.44(-0.99%) |
Nov 11, 2015 | 44.47 | 44.90 | 44.10 | 44.45 | 1,869,875 | +0.25(+0.57%) |
Nov 10, 2015 | 43.71 | 44.27 | 43.64 | 44.20 | 2,484,960 | +0.38(+0.87%) |
Nov 09, 2015 | 43.99 | 44.06 | 43.23 | 43.82 | 3,550,003 | -0.38(-0.86%) |
Nov 06, 2015 | 43.82 | 44.37 | 43.70 | 44.20 | 3,623,256 | +0.18(+0.41%) |
Nov 05, 2015 | 44.29 | 44.37 | 43.68 | 44.02 | 3,523,745 | -0.18(-0.41%) |
Nov 04, 2015 | 44.56 | 44.65 | 43.91 | 44.20 | 4,988,612 | -0.34(-0.76%) |
Nov 03, 2015 | 43.84 | 44.55 | 43.56 | 44.54 | 3,457,484 | +0.68(+1.55%) |