Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 28.47 | 29.53 | 28.46 | 29.48 | 2,265,023 | +1.29(+4.56%) |
Jan 28, 2016 | 28.34 | 28.37 | 27.88 | 28.19 | 1,057,841 | +0.10(+0.35%) |
Jan 27, 2016 | 28.18 | 28.50 | 27.87 | 28.09 | 880,201 | -0.22(-0.78%) |
Jan 26, 2016 | 28.09 | 28.46 | 27.94 | 28.31 | 967,362 | +0.37(+1.32%) |
Jan 25, 2016 | 27.94 | 28.36 | 27.77 | 27.94 | 1,729,246 | -0.03(-0.10%) |
Jan 22, 2016 | 27.89 | 28.38 | 27.66 | 27.97 | 1,238,966 | +0.47(+1.70%) |
Jan 21, 2016 | 26.91 | 27.69 | 26.72 | 27.50 | 1,598,804 | +0.67(+2.49%) |
Jan 20, 2016 | 26.81 | 27.14 | 26.02 | 26.84 | 2,003,654 | -0.36(-1.33%) |
Jan 19, 2016 | 27.78 | 27.83 | 26.99 | 27.20 | 1,186,233 | -0.29(-1.06%) |
Jan 15, 2016 | 26.94 | 27.49 | 27.49 | 27.49 | 2,059,877 | -0.06(-0.21%) |
Jan 14, 2016 | 27.09 | 27.79 | 26.80 | 27.55 | 1,432,480 | +0.49(+1.81%) |
Jan 13, 2016 | 28.28 | 28.41 | 26.97 | 27.06 | 1,666,560 | -1.09(-3.86%) |
Jan 12, 2016 | 28.54 | 28.65 | 27.89 | 28.14 | 1,267,807 | -0.04(-0.13%) |
Jan 11, 2016 | 28.82 | 28.92 | 27.82 | 28.18 | 1,933,838 | -0.52(-1.81%) |
Jan 08, 2016 | 28.79 | 29.22 | 28.60 | 28.70 | 3,304,253 | +0.13(+0.45%) |
Jan 07, 2016 | 28.17 | 28.85 | 28.11 | 28.57 | 2,920,335 | -0.08(-0.27%) |
Jan 06, 2016 | 28.86 | 29.18 | 28.33 | 28.65 | 2,665,224 | -0.81(-2.75%) |
Jan 05, 2016 | 29.26 | 29.52 | 29.09 | 29.46 | 1,599,321 | +0.33(+1.12%) |
Jan 04, 2016 | 29.31 | 29.48 | 28.76 | 29.13 | 1,882,869 | -0.71(-2.38%) |
Dec 31, 2015 | 30.12 | 29.84 | 29.84 | 29.84 | 660,152 | -0.37(-1.22%) |
Dec 30, 2015 | 30.53 | 30.64 | 30.19 | 30.21 | 561,692 | -0.40(-1.32%) |
Dec 29, 2015 | 30.59 | 30.74 | 30.46 | 30.61 | 661,394 | +0.24(+0.79%) |
Dec 28, 2015 | 30.25 | 30.40 | 30.10 | 30.37 | 623,886 | -0.03(-0.09%) |
Dec 24, 2015 | 30.34 | 30.40 | 30.40 | 30.40 | 389,923 | -0.04(-0.14%) |
Dec 23, 2015 | 30.23 | 30.72 | 30.15 | 30.44 | 1,091,149 | +0.44(+1.47%) |
Dec 22, 2015 | 30.20 | 30.24 | 29.86 | 30.00 | 1,070,895 | -0.06(-0.21%) |
Dec 21, 2015 | 30.07 | 30.24 | 29.53 | 30.07 | 1,340,427 | +0.14(+0.47%) |
Dec 18, 2015 | 30.71 | 30.82 | 29.93 | 29.93 | 4,509,309 | -0.81(-2.63%) |
Dec 17, 2015 | 31.27 | 31.39 | 30.73 | 30.73 | 1,186,796 | -0.53(-1.68%) |
Dec 16, 2015 | 30.45 | 31.39 | 30.44 | 31.26 | 2,301,465 | +0.80(+2.63%) |
Dec 15, 2015 | 30.83 | 30.85 | 30.39 | 30.46 | 1,639,530 | -0.13(-0.44%) |
Dec 14, 2015 | 30.71 | 30.96 | 30.37 | 30.59 | 1,155,901 | -0.15(-0.49%) |
Dec 11, 2015 | 30.63 | 30.92 | 30.48 | 30.74 | 1,342,231 | +0.01(+0.05%) |
Dec 10, 2015 | 31.00 | 31.11 | 30.43 | 30.73 | 1,153,434 | -0.27(-0.86%) |
Dec 09, 2015 | 31.76 | 32.07 | 30.93 | 31.00 | 1,366,178 | -0.89(-2.79%) |
Dec 08, 2015 | 32.13 | 32.13 | 31.73 | 31.88 | 1,192,003 | -0.35(-1.09%) |
Dec 07, 2015 | 32.42 | 32.54 | 32.05 | 32.24 | 802,301 | -0.27(-0.82%) |
Dec 04, 2015 | 32.11 | 32.52 | 31.86 | 32.50 | 1,056,193 | +0.46(+1.43%) |
Dec 03, 2015 | 32.69 | 32.69 | 31.92 | 32.05 | 1,697,685 | -0.50(-1.54%) |
Dec 02, 2015 | 32.95 | 32.99 | 32.49 | 32.55 | 947,181 | -0.39(-1.18%) |
Dec 01, 2015 | 32.99 | 33.06 | 32.74 | 32.93 | 607,476 | +0.08(+0.26%) |
Nov 30, 2015 | 33.31 | 33.31 | 32.82 | 32.85 | 1,584,946 | -0.39(-1.17%) |
Nov 27, 2015 | 33.20 | 33.38 | 33.12 | 33.24 | 353,730 | +0.06(+0.17%) |
Nov 25, 2015 | 33.01 | 33.18 | 33.18 | 33.18 | 1,027,625 | +0.22(+0.66%) |
Nov 24, 2015 | 32.25 | 32.99 | 32.05 | 32.96 | 1,468,247 | +0.36(+1.10%) |
Nov 23, 2015 | 32.17 | 32.74 | 32.16 | 32.60 | 1,426,444 | +0.44(+1.38%) |
Nov 20, 2015 | 31.87 | 32.18 | 31.79 | 32.16 | 976,971 | +0.47(+1.49%) |
Nov 19, 2015 | 31.76 | 32.02 | 31.59 | 31.69 | 1,036,785 | -0.07(-0.22%) |
Nov 18, 2015 | 31.30 | 31.82 | 31.17 | 31.76 | 1,680,418 | +0.47(+1.49%) |
Nov 17, 2015 | 31.65 | 31.73 | 31.23 | 31.29 | 1,127,519 | -0.20(-0.65%) |
Nov 16, 2015 | 31.09 | 31.53 | 30.90 | 31.50 | 792,097 | +0.41(+1.32%) |
Nov 13, 2015 | 31.71 | 31.78 | 31.03 | 31.09 | 906,797 | -0.73(-2.28%) |
Nov 12, 2015 | 32.11 | 32.19 | 31.78 | 31.81 | 1,106,343 | -0.68(-2.08%) |
Nov 11, 2015 | 32.53 | 32.68 | 32.33 | 32.49 | 778,629 | +0.04(+0.11%) |
Nov 10, 2015 | 32.07 | 32.48 | 31.93 | 32.45 | 904,805 | +0.27(+0.85%) |
Nov 09, 2015 | 32.54 | 32.55 | 31.91 | 32.18 | 953,166 | -0.43(-1.32%) |
Nov 06, 2015 | 32.53 | 32.70 | 32.23 | 32.61 | 1,349,330 | -0.04(-0.13%) |
Nov 05, 2015 | 32.54 | 32.69 | 32.25 | 32.65 | 1,144,181 | +0.18(+0.54%) |
Nov 04, 2015 | 33.05 | 33.05 | 32.28 | 32.48 | 1,081,544 | -0.10(-0.30%) |
Nov 03, 2015 | 32.25 | 32.67 | 32.10 | 32.57 | 1,050,149 | +0.25(+0.78%) |