Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 26.77 | 27.13 | 26.76 | 27.12 | 14,007,763 | +0.46(+1.73%) |
Jan 28, 2016 | 26.84 | 26.85 | 26.44 | 26.66 | 12,985,129 | +0.10(+0.38%) |
Jan 27, 2016 | 26.67 | 26.95 | 26.45 | 26.56 | 10,912,504 | -0.17(-0.64%) |
Jan 26, 2016 | 26.42 | 26.75 | 26.38 | 26.73 | 8,575,982 | +0.48(+1.82%) |
Jan 25, 2016 | 26.46 | 26.53 | 26.24 | 26.25 | 22,797,864 | -0.38(-1.44%) |
Jan 22, 2016 | 26.51 | 26.68 | 26.45 | 26.63 | 18,335,274 | +0.75(+2.90%) |
Jan 21, 2016 | 25.59 | 26.03 | 25.40 | 25.88 | 23,452,388 | +0.20(+0.76%) |
Jan 20, 2016 | 25.77 | 25.85 | 25.19 | 25.69 | 17,922,962 | -0.60(-2.29%) |
Jan 19, 2016 | 26.52 | 26.53 | 26.12 | 26.29 | 22,275,642 | +0.23(+0.87%) |
Jan 15, 2016 | 26.11 | 26.06 | 26.06 | 26.06 | 27,852,030 | -0.94(-3.47%) |
Jan 14, 2016 | 26.80 | 27.14 | 26.59 | 27.00 | 19,683,914 | +0.31(+1.17%) |
Jan 13, 2016 | 27.28 | 27.32 | 26.61 | 26.69 | 15,995,513 | -0.41(-1.50%) |
Jan 12, 2016 | 27.20 | 27.22 | 26.86 | 27.10 | 12,697,387 | +0.11(+0.41%) |
Jan 11, 2016 | 27.17 | 27.19 | 26.74 | 26.99 | 16,526,655 | +0.12(+0.44%) |
Jan 08, 2016 | 27.35 | 27.38 | 26.83 | 26.87 | 20,076,612 | -0.34(-1.24%) |
Jan 07, 2016 | 27.28 | 27.49 | 27.17 | 27.21 | 40,045,768 | -0.52(-1.89%) |
Jan 06, 2016 | 27.65 | 27.82 | 27.60 | 27.73 | 13,054,303 | -0.52(-1.83%) |
Jan 05, 2016 | 28.21 | 28.25 | 28.04 | 28.25 | 8,843,611 | -0.03(-0.11%) |
Jan 04, 2016 | 28.23 | 28.28 | 27.93 | 28.28 | 16,027,086 | -0.43(-1.50%) |
Dec 31, 2015 | 28.93 | 28.71 | 28.71 | 28.71 | 14,608,060 | -0.37(-1.26%) |
Dec 30, 2015 | 29.17 | 29.18 | 29.05 | 29.07 | 10,372,376 | -0.18(-0.61%) |
Dec 29, 2015 | 29.20 | 29.32 | 29.17 | 29.25 | 11,331,504 | +0.30(+1.05%) |
Dec 28, 2015 | 29.00 | 29.00 | 28.86 | 28.95 | 14,774,046 | -0.09(-0.30%) |
Dec 24, 2015 | 29.02 | 29.03 | 29.03 | 29.03 | 8,530,930 | -0.08(-0.27%) |
Dec 23, 2015 | 28.88 | 29.11 | 28.82 | 29.11 | 16,093,860 | +0.47(+1.64%) |
Dec 22, 2015 | 28.51 | 28.68 | 28.42 | 28.64 | 16,278,455 | +0.21(+0.74%) |
Dec 21, 2015 | 28.57 | 28.62 | 28.28 | 28.43 | 18,330,094 | +0.18(+0.64%) |
Dec 18, 2015 | 28.41 | 28.46 | 28.25 | 28.25 | 17,152,356 | -0.30(-1.06%) |
Dec 17, 2015 | 28.87 | 28.87 | 28.54 | 28.56 | 19,094,036 | -0.33(-1.16%) |
Dec 16, 2015 | 28.66 | 28.97 | 28.53 | 28.89 | 17,607,326 | +0.57(+2.03%) |
Dec 15, 2015 | 28.34 | 28.46 | 28.26 | 28.31 | 22,889,230 | +0.11(+0.39%) |
Dec 14, 2015 | 28.26 | 28.30 | 27.91 | 28.21 | 22,031,850 | +0.06(+0.22%) |
Dec 11, 2015 | 28.30 | 28.30 | 28.09 | 28.14 | 17,053,376 | -0.51(-1.79%) |
Dec 10, 2015 | 28.77 | 28.83 | 28.63 | 28.66 | 11,271,926 | -0.01(-0.03%) |
Dec 09, 2015 | 28.77 | 28.97 | 28.50 | 28.66 | 11,521,993 | -0.06(-0.22%) |
Dec 08, 2015 | 28.70 | 28.80 | 28.60 | 28.73 | 9,930,450 | -0.44(-1.52%) |
Dec 07, 2015 | 29.29 | 29.29 | 29.04 | 29.17 | 35,467,788 | -0.24(-0.82%) |
Dec 04, 2015 | 29.10 | 29.47 | 29.09 | 29.41 | 10,104,885 | +0.21(+0.72%) |
Dec 03, 2015 | 29.52 | 29.53 | 29.07 | 29.20 | 9,484,387 | -0.14(-0.48%) |
Dec 02, 2015 | 29.53 | 29.57 | 29.29 | 29.34 | 8,312,334 | -0.31(-1.05%) |
Dec 01, 2015 | 29.56 | 29.66 | 29.51 | 29.65 | 8,065,366 | +0.32(+1.09%) |
Nov 30, 2015 | 29.37 | 29.41 | 29.30 | 29.33 | 8,248,941 | -0.04(-0.13%) |
Nov 27, 2015 | 29.39 | 29.42 | 29.34 | 29.37 | 2,226,934 | -0.01(-0.03%) |
Nov 25, 2015 | 29.36 | 29.38 | 29.38 | 29.38 | 5,327,435 | +0.05(+0.16%) |
Nov 24, 2015 | 29.12 | 29.36 | 29.09 | 29.33 | 7,735,654 | +0.04(+0.13%) |
Nov 23, 2015 | 29.40 | 29.46 | 29.23 | 29.29 | 8,816,719 | -0.18(-0.61%) |
Nov 20, 2015 | 29.63 | 29.67 | 29.46 | 29.47 | 6,127,719 | -0.06(-0.21%) |
Nov 19, 2015 | 29.55 | 29.63 | 29.50 | 29.53 | 6,541,319 | +0.16(+0.53%) |
Nov 18, 2015 | 29.18 | 29.40 | 29.14 | 29.38 | 6,939,451 | +0.28(+0.96%) |
Nov 17, 2015 | 29.15 | 29.25 | 29.05 | 29.10 | 7,919,456 | +0.04(+0.13%) |
Nov 16, 2015 | 28.74 | 29.07 | 28.71 | 29.06 | 11,776,096 | +0.34(+1.19%) |
Nov 13, 2015 | 28.82 | 28.84 | 28.65 | 28.72 | 8,304,086 | -0.23(-0.78%) |
Nov 12, 2015 | 29.08 | 29.16 | 28.94 | 28.94 | 7,481,451 | -0.35(-1.19%) |
Nov 11, 2015 | 29.39 | 29.42 | 29.25 | 29.29 | 5,002,972 | +0.14(+0.48%) |
Nov 10, 2015 | 29.05 | 29.15 | 28.98 | 29.15 | 7,655,314 | -0.01(-0.03%) |
Nov 09, 2015 | 29.32 | 29.32 | 29.06 | 29.16 | 6,465,071 | -0.31(-1.05%) |
Nov 06, 2015 | 29.42 | 29.50 | 29.29 | 29.47 | 5,821,044 | -0.14(-0.47%) |
Nov 05, 2015 | 29.73 | 29.76 | 29.55 | 29.61 | 8,757,400 | -0.04(-0.13%) |
Nov 04, 2015 | 29.85 | 29.87 | 29.58 | 29.65 | 5,924,268 | -0.19(-0.65%) |
Nov 03, 2015 | 29.67 | 29.92 | 29.63 | 29.85 | 5,725,177 | +0.00(+0.00%) |