Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 27.90 | 28.33 | 27.80 | 28.19 | 8,266,929 | +0.59(+2.12%) |
Jan 28, 2016 | 28.34 | 28.34 | 27.38 | 27.61 | 7,565,593 | -0.50(-1.79%) |
Jan 27, 2016 | 27.79 | 28.64 | 27.78 | 28.11 | 7,960,071 | +0.08(+0.27%) |
Jan 26, 2016 | 27.60 | 28.30 | 27.58 | 28.03 | 7,582,838 | +0.60(+2.19%) |
Jan 25, 2016 | 28.78 | 28.93 | 27.38 | 27.43 | 10,544,220 | -1.42(-4.91%) |
Jan 22, 2016 | 28.61 | 29.16 | 28.33 | 28.85 | 12,026,886 | +0.52(+1.82%) |
Jan 21, 2016 | 27.77 | 29.02 | 27.72 | 28.33 | 13,109,309 | +0.61(+2.22%) |
Jan 20, 2016 | 26.60 | 28.00 | 26.18 | 27.72 | 15,467,343 | +0.68(+2.50%) |
Jan 19, 2016 | 26.50 | 27.91 | 26.16 | 27.04 | 18,303,846 | +0.61(+2.32%) |
Jan 15, 2016 | 25.69 | 26.43 | 26.43 | 26.43 | 11,143,458 | +0.17(+0.64%) |
Jan 14, 2016 | 27.00 | 27.04 | 26.23 | 26.26 | 10,457,510 | -0.70(-2.59%) |
Jan 13, 2016 | 26.82 | 27.61 | 26.64 | 26.96 | 14,500,779 | +0.02(+0.08%) |
Jan 12, 2016 | 27.12 | 27.28 | 26.25 | 26.94 | 14,560,236 | -0.15(-0.54%) |
Jan 11, 2016 | 25.81 | 27.11 | 25.78 | 27.08 | 24,295,632 | +2.04(+8.16%) |
Jan 08, 2016 | 25.71 | 25.90 | 24.80 | 25.04 | 15,739,237 | -0.70(-2.71%) |
Jan 07, 2016 | 25.50 | 26.82 | 25.32 | 25.74 | 26,139,586 | +0.52(+2.05%) |
Jan 06, 2016 | 25.36 | 25.60 | 24.93 | 25.22 | 18,632,750 | -0.57(-2.19%) |
Jan 05, 2016 | 25.57 | 26.09 | 25.28 | 25.79 | 19,175,514 | +0.82(+3.27%) |
Jan 04, 2016 | 24.04 | 25.04 | 23.97 | 24.97 | 15,631,961 | +0.57(+2.32%) |
Dec 31, 2015 | 24.61 | 24.40 | 24.40 | 24.40 | 6,698,458 | -0.28(-1.13%) |
Dec 30, 2015 | 24.94 | 25.11 | 24.59 | 24.68 | 9,399,280 | -0.22(-0.90%) |
Dec 29, 2015 | 24.89 | 25.15 | 24.65 | 24.91 | 7,149,991 | +0.14(+0.56%) |
Dec 28, 2015 | 24.74 | 25.03 | 24.60 | 24.77 | 8,238,006 | +0.01(+0.06%) |
Dec 24, 2015 | 25.17 | 24.75 | 24.75 | 24.75 | 5,237,623 | -0.40(-1.61%) |
Dec 23, 2015 | 24.84 | 25.26 | 24.61 | 25.16 | 11,743,676 | +0.44(+1.78%) |
Dec 22, 2015 | 24.10 | 24.75 | 23.77 | 24.72 | 17,691,776 | +0.29(+1.17%) |
Dec 21, 2015 | 24.43 | 24.54 | 24.08 | 24.43 | 9,384,240 | +0.10(+0.43%) |
Dec 18, 2015 | 24.09 | 24.54 | 23.94 | 24.33 | 15,983,963 | +0.26(+1.07%) |
Dec 17, 2015 | 25.11 | 25.12 | 24.06 | 24.07 | 19,663,310 | -0.96(-3.82%) |
Dec 16, 2015 | 25.22 | 25.31 | 24.67 | 25.03 | 16,561,966 | -0.05(-0.19%) |
Dec 15, 2015 | 25.47 | 25.75 | 24.96 | 25.07 | 18,128,438 | -0.30(-1.18%) |
Dec 14, 2015 | 25.75 | 25.94 | 25.20 | 25.37 | 13,860,702 | -0.27(-1.06%) |
Dec 11, 2015 | 25.97 | 26.14 | 25.60 | 25.65 | 8,597,797 | -0.53(-2.03%) |
Dec 10, 2015 | 26.54 | 26.85 | 26.13 | 26.18 | 8,432,641 | -0.19(-0.71%) |
Dec 09, 2015 | 26.56 | 27.05 | 26.24 | 26.36 | 6,953,980 | -0.20(-0.75%) |
Dec 08, 2015 | 26.34 | 26.96 | 26.26 | 26.56 | 8,694,492 | -0.08(-0.29%) |
Dec 07, 2015 | 26.99 | 27.03 | 26.57 | 26.64 | 10,734,394 | -0.53(-1.96%) |
Dec 04, 2015 | 26.60 | 27.42 | 26.49 | 27.17 | 12,559,935 | +0.23(+0.87%) |
Dec 03, 2015 | 26.61 | 27.12 | 26.24 | 26.94 | 18,956,426 | +0.37(+1.40%) |
Dec 02, 2015 | 27.32 | 27.60 | 26.43 | 26.56 | 14,026,035 | -0.61(-2.26%) |
Dec 01, 2015 | 27.21 | 27.50 | 26.94 | 27.18 | 8,370,475 | +0.17(+0.64%) |
Nov 30, 2015 | 27.75 | 27.77 | 26.81 | 27.01 | 13,330,320 | -0.63(-2.28%) |
Nov 27, 2015 | 28.05 | 28.07 | 27.39 | 27.64 | 6,034,762 | -0.27(-0.97%) |
Nov 25, 2015 | 27.57 | 27.90 | 27.90 | 27.90 | 10,833,042 | +0.52(+1.89%) |
Nov 24, 2015 | 27.37 | 27.69 | 27.12 | 27.39 | 21,105,628 | -0.28(-1.02%) |
Nov 23, 2015 | 27.05 | 27.84 | 26.83 | 27.67 | 15,407,582 | +1.00(+3.73%) |
Nov 20, 2015 | 26.98 | 27.43 | 26.54 | 26.67 | 15,365,542 | +0.04(+0.16%) |
Nov 19, 2015 | 26.88 | 27.07 | 26.43 | 26.63 | 8,562,958 | -0.26(-0.98%) |
Nov 18, 2015 | 26.50 | 27.03 | 26.23 | 26.90 | 15,178,470 | +0.62(+2.34%) |
Nov 17, 2015 | 26.92 | 26.92 | 26.09 | 26.28 | 14,442,492 | -0.41(-1.53%) |
Nov 16, 2015 | 26.87 | 26.96 | 26.17 | 26.69 | 15,813,000 | -0.33(-1.23%) |
Nov 13, 2015 | 27.76 | 27.76 | 26.96 | 27.02 | 19,254,860 | -1.19(-4.21%) |
Nov 12, 2015 | 27.73 | 28.73 | 27.59 | 28.21 | 22,398,530 | +0.26(+0.94%) |
Nov 11, 2015 | 29.48 | 29.58 | 27.47 | 27.95 | 56,725,716 | -4.55(-13.99%) |
Nov 10, 2015 | 31.95 | 33.00 | 31.69 | 32.49 | 14,015,831 | +0.54(+1.69%) |
Nov 09, 2015 | 33.53 | 33.58 | 31.67 | 31.95 | 20,560,592 | -1.84(-5.44%) |
Nov 06, 2015 | 34.73 | 34.86 | 33.68 | 33.79 | 11,691,490 | -1.07(-3.07%) |
Nov 05, 2015 | 34.95 | 35.08 | 34.36 | 34.86 | 5,581,316 | +0.01(+0.02%) |
Nov 04, 2015 | 35.37 | 35.09 | 34.24 | 34.86 | 11,253,088 | -0.51(-1.45%) |
Nov 03, 2015 | 35.41 | 36.27 | 35.22 | 35.37 | 11,432,617 | -0.11(-0.31%) |