Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 26.90 | 27.84 | 26.80 | 27.80 | 3,418,513 | +1.03(+3.84%) |
Jan 28, 2016 | 26.98 | 27.23 | 26.42 | 26.77 | 1,279,172 | +0.10(+0.39%) |
Jan 27, 2016 | 26.66 | 27.08 | 26.44 | 26.67 | 1,283,538 | -0.07(-0.27%) |
Jan 26, 2016 | 26.41 | 26.98 | 26.32 | 26.74 | 913,836 | +0.51(+1.93%) |
Jan 25, 2016 | 26.67 | 26.73 | 26.19 | 26.23 | 1,323,164 | -0.51(-1.89%) |
Jan 22, 2016 | 26.58 | 27.02 | 26.44 | 26.74 | 1,412,688 | +0.56(+2.14%) |
Jan 21, 2016 | 25.66 | 26.77 | 25.57 | 26.18 | 2,296,946 | +0.62(+2.41%) |
Jan 20, 2016 | 25.13 | 25.80 | 24.44 | 25.56 | 2,140,165 | +0.05(+0.19%) |
Jan 19, 2016 | 26.05 | 26.07 | 25.11 | 25.51 | 1,605,239 | -0.18(-0.71%) |
Jan 15, 2016 | 25.35 | 25.70 | 25.70 | 25.70 | 2,744,836 | -0.51(-1.96%) |
Jan 14, 2016 | 25.81 | 26.42 | 25.35 | 26.21 | 2,497,464 | +0.56(+2.19%) |
Jan 13, 2016 | 26.30 | 26.45 | 25.58 | 25.65 | 1,964,890 | -0.55(-2.08%) |
Jan 12, 2016 | 26.59 | 26.64 | 25.85 | 26.19 | 2,189,184 | -0.04(-0.15%) |
Jan 11, 2016 | 26.78 | 26.85 | 25.96 | 26.23 | 3,058,247 | -0.28(-1.04%) |
Jan 08, 2016 | 27.77 | 27.92 | 26.48 | 26.51 | 3,074,670 | -1.07(-3.87%) |
Jan 07, 2016 | 27.97 | 28.09 | 27.50 | 27.58 | 2,137,436 | -0.81(-2.87%) |
Jan 06, 2016 | 28.78 | 28.90 | 28.29 | 28.39 | 3,191,087 | -0.80(-2.73%) |
Jan 05, 2016 | 29.24 | 29.50 | 29.07 | 29.19 | 1,652,293 | +0.11(+0.38%) |
Jan 04, 2016 | 28.92 | 29.15 | 28.66 | 29.08 | 2,594,642 | -0.29(-1.00%) |
Dec 31, 2015 | 29.24 | 29.37 | 29.37 | 29.37 | 1,462,402 | -0.11(-0.38%) |
Dec 30, 2015 | 29.38 | 29.61 | 29.35 | 29.48 | 889,844 | +0.04(+0.13%) |
Dec 29, 2015 | 29.31 | 29.59 | 29.28 | 29.44 | 835,527 | +0.23(+0.78%) |
Dec 28, 2015 | 29.14 | 29.23 | 28.97 | 29.21 | 812,697 | -0.01(-0.03%) |
Dec 24, 2015 | 29.09 | 29.22 | 29.22 | 29.22 | 597,363 | +0.08(+0.27%) |
Dec 23, 2015 | 28.71 | 29.22 | 28.71 | 29.14 | 1,954,991 | +0.49(+1.71%) |
Dec 22, 2015 | 28.13 | 28.74 | 28.10 | 28.65 | 2,172,431 | +0.56(+2.00%) |
Dec 21, 2015 | 27.92 | 28.22 | 27.76 | 28.09 | 2,524,991 | +0.23(+0.82%) |
Dec 18, 2015 | 27.88 | 28.21 | 27.62 | 27.86 | 12,140,280 | -0.21(-0.73%) |
Dec 17, 2015 | 28.81 | 28.82 | 28.06 | 28.07 | 1,822,537 | -0.73(-2.52%) |
Dec 16, 2015 | 28.26 | 28.85 | 27.97 | 28.79 | 1,704,534 | +0.73(+2.62%) |
Dec 15, 2015 | 27.89 | 28.34 | 27.58 | 28.06 | 2,732,164 | +0.56(+2.04%) |
Dec 14, 2015 | 27.99 | 28.02 | 27.10 | 27.50 | 2,862,470 | -0.51(-1.83%) |
Dec 11, 2015 | 28.64 | 28.84 | 27.83 | 28.01 | 2,570,751 | -0.92(-3.17%) |
Dec 10, 2015 | 29.11 | 29.30 | 28.86 | 28.93 | 1,329,182 | -0.19(-0.67%) |
Dec 09, 2015 | 29.14 | 29.57 | 28.97 | 29.12 | 1,215,225 | -0.21(-0.72%) |
Dec 08, 2015 | 29.22 | 29.68 | 29.15 | 29.33 | 1,260,643 | -0.13(-0.45%) |
Dec 07, 2015 | 29.40 | 29.68 | 28.94 | 29.46 | 1,501,777 | +0.13(+0.45%) |
Dec 04, 2015 | 28.99 | 29.69 | 28.99 | 29.33 | 2,415,017 | +0.37(+1.26%) |
Dec 03, 2015 | 29.39 | 29.58 | 28.66 | 28.97 | 2,404,877 | -0.24(-0.83%) |
Dec 02, 2015 | 29.63 | 29.77 | 29.07 | 29.21 | 1,927,923 | -0.30(-1.03%) |
Dec 01, 2015 | 29.60 | 29.78 | 29.23 | 29.51 | 1,114,727 | +0.02(+0.05%) |
Nov 30, 2015 | 29.51 | 29.59 | 29.15 | 29.50 | 1,879,101 | +0.29(+0.99%) |
Nov 27, 2015 | 29.69 | 29.85 | 29.19 | 29.21 | 800,820 | -0.36(-1.21%) |
Nov 25, 2015 | 29.81 | 29.57 | 29.57 | 29.57 | 1,185,835 | -0.26(-0.86%) |
Nov 24, 2015 | 28.87 | 29.84 | 28.85 | 29.82 | 1,700,455 | +0.75(+2.57%) |
Nov 23, 2015 | 29.04 | 29.42 | 28.90 | 29.07 | 1,174,078 | -0.08(-0.27%) |
Nov 20, 2015 | 28.99 | 29.36 | 28.94 | 29.15 | 1,418,427 | +0.32(+1.11%) |
Nov 19, 2015 | 28.97 | 28.97 | 28.53 | 28.83 | 1,346,585 | -0.01(-0.03%) |
Nov 18, 2015 | 27.81 | 28.89 | 27.75 | 28.84 | 1,874,123 | +1.04(+3.73%) |
Nov 17, 2015 | 28.13 | 28.26 | 27.67 | 27.80 | 1,440,972 | -0.20(-0.72%) |
Nov 16, 2015 | 27.52 | 28.02 | 27.51 | 28.01 | 1,046,820 | +0.43(+1.55%) |
Nov 13, 2015 | 28.11 | 28.27 | 27.49 | 27.58 | 1,755,165 | -0.69(-2.45%) |
Nov 12, 2015 | 29.18 | 29.22 | 28.25 | 28.27 | 1,697,281 | -1.05(-3.59%) |
Nov 11, 2015 | 29.85 | 29.99 | 29.21 | 29.32 | 1,502,384 | -0.36(-1.21%) |
Nov 10, 2015 | 29.06 | 29.79 | 29.03 | 29.68 | 2,301,424 | +0.61(+2.09%) |
Nov 09, 2015 | 29.13 | 29.25 | 28.88 | 29.07 | 1,920,467 | -0.10(-0.35%) |
Nov 06, 2015 | 28.90 | 29.23 | 28.79 | 29.18 | 1,797,507 | +0.19(+0.65%) |
Nov 05, 2015 | 28.54 | 29.09 | 28.53 | 28.99 | 1,725,141 | +0.45(+1.58%) |
Nov 04, 2015 | 28.16 | 28.57 | 27.94 | 28.54 | 2,199,996 | +0.54(+1.92%) |
Nov 03, 2015 | 27.96 | 28.13 | 27.84 | 28.00 | 1,327,813 | +0.00(+0.00%) |