Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 29.82 | 30.50 | 29.67 | 30.32 | 5,776,807 | +0.79(+2.67%) |
Jan 28, 2016 | 29.13 | 29.88 | 28.93 | 29.54 | 3,735,296 | +0.39(+1.34%) |
Jan 27, 2016 | 28.75 | 29.33 | 28.65 | 29.15 | 4,425,099 | +0.38(+1.33%) |
Jan 26, 2016 | 28.46 | 29.06 | 28.42 | 28.76 | 4,364,141 | +0.39(+1.37%) |
Jan 25, 2016 | 28.58 | 28.59 | 28.23 | 28.37 | 2,265,864 | -0.13(-0.47%) |
Jan 22, 2016 | 28.25 | 28.57 | 27.93 | 28.51 | 3,181,470 | +0.46(+1.64%) |
Jan 21, 2016 | 28.09 | 28.29 | 27.77 | 28.05 | 3,284,542 | +0.00(+0.00%) |
Jan 20, 2016 | 28.60 | 28.74 | 27.68 | 28.05 | 3,535,983 | -0.71(-2.47%) |
Jan 19, 2016 | 28.47 | 28.84 | 28.30 | 28.76 | 5,096,351 | +0.53(+1.88%) |
Jan 15, 2016 | 28.26 | 28.23 | 28.23 | 28.23 | 3,975,004 | -0.41(-1.42%) |
Jan 14, 2016 | 28.16 | 28.82 | 28.01 | 28.63 | 4,518,775 | +0.45(+1.61%) |
Jan 13, 2016 | 28.03 | 28.44 | 28.03 | 28.18 | 4,205,223 | +0.17(+0.61%) |
Jan 12, 2016 | 28.26 | 28.29 | 27.69 | 28.01 | 3,644,190 | -0.13(-0.47%) |
Jan 11, 2016 | 28.19 | 28.40 | 27.94 | 28.14 | 3,452,943 | -0.02(-0.06%) |
Jan 08, 2016 | 28.20 | 28.38 | 28.07 | 28.16 | 3,863,629 | -0.05(-0.17%) |
Jan 07, 2016 | 27.76 | 28.26 | 27.70 | 28.20 | 4,179,264 | +0.17(+0.61%) |
Jan 06, 2016 | 27.82 | 28.13 | 27.72 | 28.03 | 2,330,148 | +0.04(+0.14%) |
Jan 05, 2016 | 27.73 | 28.09 | 27.27 | 27.99 | 2,859,799 | +0.22(+0.79%) |
Jan 04, 2016 | 27.94 | 28.15 | 27.50 | 27.77 | 6,051,201 | -0.37(-1.30%) |
Dec 31, 2015 | 28.52 | 28.14 | 28.14 | 28.14 | 1,676,702 | -0.47(-1.64%) |
Dec 30, 2015 | 28.58 | 28.72 | 28.54 | 28.61 | 1,265,758 | +0.09(+0.30%) |
Dec 29, 2015 | 28.49 | 28.68 | 28.40 | 28.52 | 1,556,336 | +0.12(+0.44%) |
Dec 28, 2015 | 28.01 | 28.43 | 27.99 | 28.40 | 2,190,511 | +0.31(+1.11%) |
Dec 24, 2015 | 28.10 | 28.09 | 28.09 | 28.09 | 1,286,920 | -0.07(-0.25%) |
Dec 23, 2015 | 27.97 | 28.22 | 27.89 | 28.16 | 2,559,794 | +0.32(+1.15%) |
Dec 22, 2015 | 27.84 | 27.94 | 27.30 | 27.84 | 2,497,406 | +0.08(+0.28%) |
Dec 21, 2015 | 27.85 | 28.06 | 27.49 | 27.76 | 2,415,405 | -0.02(-0.06%) |
Dec 18, 2015 | 28.12 | 28.15 | 27.56 | 27.77 | 3,359,121 | -0.46(-1.63%) |
Dec 17, 2015 | 28.21 | 28.41 | 27.97 | 28.23 | 2,954,090 | -0.02(-0.08%) |
Dec 16, 2015 | 27.57 | 28.27 | 27.52 | 28.26 | 2,750,832 | +0.79(+2.87%) |
Dec 15, 2015 | 27.38 | 27.68 | 27.33 | 27.47 | 3,211,711 | +0.15(+0.54%) |
Dec 14, 2015 | 27.11 | 27.47 | 27.11 | 27.32 | 3,624,722 | +0.13(+0.49%) |
Dec 11, 2015 | 27.09 | 27.37 | 26.92 | 27.19 | 2,180,174 | -0.01(-0.03%) |
Dec 10, 2015 | 27.51 | 27.54 | 27.08 | 27.20 | 3,600,356 | -0.30(-1.11%) |
Dec 09, 2015 | 27.47 | 27.78 | 27.36 | 27.50 | 3,066,950 | -0.09(-0.34%) |
Dec 08, 2015 | 27.64 | 27.77 | 27.38 | 27.59 | 3,896,003 | -0.09(-0.34%) |
Dec 07, 2015 | 27.23 | 27.70 | 27.16 | 27.69 | 4,413,635 | +0.41(+1.49%) |
Dec 04, 2015 | 26.81 | 27.34 | 26.70 | 27.28 | 2,383,319 | +0.58(+2.16%) |
Dec 03, 2015 | 27.03 | 27.03 | 26.66 | 26.70 | 3,713,908 | -0.43(-1.58%) |
Dec 02, 2015 | 27.51 | 27.60 | 27.10 | 27.13 | 4,070,940 | -0.47(-1.70%) |
Dec 01, 2015 | 27.40 | 27.61 | 27.27 | 27.60 | 2,587,536 | +0.29(+1.06%) |
Nov 30, 2015 | 27.45 | 27.60 | 27.27 | 27.31 | 2,298,336 | -0.12(-0.43%) |
Nov 27, 2015 | 27.20 | 27.52 | 27.20 | 27.43 | 977,094 | +0.28(+1.03%) |
Nov 25, 2015 | 27.35 | 27.15 | 27.15 | 27.15 | 2,219,448 | -0.16(-0.60%) |
Nov 24, 2015 | 27.38 | 27.54 | 27.06 | 27.31 | 2,367,375 | -0.20(-0.71%) |
Nov 23, 2015 | 27.82 | 27.94 | 27.39 | 27.51 | 2,273,378 | -0.29(-1.04%) |
Nov 20, 2015 | 27.76 | 28.02 | 27.70 | 27.80 | 2,270,231 | +0.16(+0.56%) |
Nov 19, 2015 | 27.62 | 27.84 | 27.48 | 27.64 | 2,449,232 | +0.08(+0.28%) |
Nov 18, 2015 | 27.27 | 27.61 | 27.01 | 27.56 | 2,878,052 | +0.26(+0.94%) |
Nov 17, 2015 | 27.62 | 27.87 | 27.18 | 27.31 | 3,378,434 | -0.43(-1.55%) |
Nov 16, 2015 | 27.07 | 27.75 | 26.95 | 27.73 | 3,694,189 | +0.73(+2.72%) |
Nov 13, 2015 | 27.18 | 27.41 | 26.90 | 27.00 | 2,045,866 | -0.16(-0.57%) |
Nov 12, 2015 | 27.51 | 27.80 | 27.05 | 27.16 | 2,106,051 | -0.41(-1.47%) |
Nov 11, 2015 | 27.34 | 27.70 | 27.30 | 27.56 | 2,973,288 | +0.27(+1.00%) |
Nov 10, 2015 | 26.86 | 27.38 | 26.83 | 27.29 | 3,682,493 | +0.46(+1.71%) |
Nov 09, 2015 | 26.53 | 26.87 | 26.39 | 26.83 | 4,355,498 | +0.12(+0.47%) |
Nov 06, 2015 | 27.49 | 27.91 | 26.45 | 26.70 | 6,229,741 | -1.24(-4.44%) |
Nov 05, 2015 | 27.90 | 28.16 | 27.84 | 27.94 | 4,122,309 | +0.02(+0.08%) |
Nov 04, 2015 | 28.09 | 28.23 | 27.78 | 27.92 | 4,139,675 | -0.12(-0.42%) |
Nov 03, 2015 | 27.71 | 28.06 | 27.50 | 28.04 | 3,670,517 | +0.22(+0.81%) |