Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 28.75 | 28.91 | 28.34 | 28.82 | 3,167,418 | +0.14(+0.47%) |
Jan 28, 2016 | 28.64 | 28.74 | 28.35 | 28.69 | 1,388,922 | +0.15(+0.54%) |
Jan 27, 2016 | 28.81 | 28.91 | 28.26 | 28.54 | 1,731,509 | -0.33(-1.16%) |
Jan 26, 2016 | 28.17 | 28.96 | 27.63 | 28.87 | 2,060,403 | +0.74(+2.63%) |
Jan 25, 2016 | 28.63 | 28.63 | 28.07 | 28.13 | 1,727,277 | -0.49(-1.70%) |
Jan 22, 2016 | 28.33 | 28.63 | 28.17 | 28.62 | 1,447,559 | +0.57(+2.03%) |
Jan 21, 2016 | 28.00 | 28.41 | 27.77 | 28.05 | 2,548,611 | +0.21(+0.75%) |
Jan 20, 2016 | 27.65 | 28.10 | 26.90 | 27.84 | 2,462,045 | -0.05(-0.16%) |
Jan 19, 2016 | 28.26 | 28.28 | 27.83 | 27.89 | 1,740,329 | -0.18(-0.64%) |
Jan 15, 2016 | 27.85 | 28.07 | 28.07 | 28.07 | 2,260,158 | -0.42(-1.49%) |
Jan 14, 2016 | 28.58 | 28.63 | 27.47 | 28.49 | 3,933,608 | -0.11(-0.38%) |
Jan 13, 2016 | 29.15 | 29.27 | 28.21 | 28.60 | 3,478,937 | -0.51(-1.77%) |
Jan 12, 2016 | 28.95 | 29.17 | 28.72 | 29.11 | 2,311,716 | +0.36(+1.26%) |
Jan 11, 2016 | 28.83 | 28.83 | 28.39 | 28.75 | 2,156,396 | +0.05(+0.16%) |
Jan 08, 2016 | 28.91 | 28.95 | 28.64 | 28.71 | 2,249,541 | -0.07(-0.25%) |
Jan 07, 2016 | 28.77 | 29.05 | 28.60 | 28.78 | 2,084,943 | -0.35(-1.21%) |
Jan 06, 2016 | 28.96 | 29.26 | 28.92 | 29.13 | 2,387,875 | -0.14(-0.46%) |
Jan 05, 2016 | 29.30 | 29.41 | 29.16 | 29.27 | 2,965,325 | +0.07(+0.25%) |
Jan 04, 2016 | 28.56 | 29.22 | 28.22 | 29.19 | 2,572,786 | +0.10(+0.34%) |
Dec 31, 2015 | 29.14 | 29.09 | 29.09 | 29.09 | 988,971 | -0.13(-0.43%) |
Dec 30, 2015 | 29.35 | 29.67 | 29.21 | 29.22 | 1,007,608 | -0.15(-0.52%) |
Dec 29, 2015 | 29.19 | 29.41 | 29.13 | 29.37 | 816,893 | +0.25(+0.87%) |
Dec 28, 2015 | 29.06 | 29.19 | 28.78 | 29.12 | 801,275 | -0.01(-0.03%) |
Dec 24, 2015 | 29.18 | 29.13 | 29.13 | 29.13 | 394,169 | -0.10(-0.34%) |
Dec 23, 2015 | 29.02 | 29.28 | 28.84 | 29.23 | 1,849,301 | +0.28(+0.97%) |
Dec 22, 2015 | 29.05 | 29.16 | 28.64 | 28.95 | 1,492,706 | -0.07(-0.25%) |
Dec 21, 2015 | 29.09 | 29.50 | 28.81 | 29.02 | 1,572,764 | +0.00(+0.00%) |
Dec 18, 2015 | 29.40 | 29.40 | 28.87 | 29.02 | 2,947,676 | -0.28(-0.95%) |
Dec 17, 2015 | 29.56 | 31.63 | 29.04 | 29.30 | 1,565,834 | -0.17(-0.58%) |
Dec 16, 2015 | 29.73 | 29.77 | 29.04 | 29.47 | 2,010,565 | -0.10(-0.34%) |
Dec 15, 2015 | 29.55 | 29.88 | 29.45 | 29.57 | 1,493,822 | +0.18(+0.61%) |
Dec 14, 2015 | 29.43 | 29.83 | 29.02 | 29.39 | 2,542,819 | +0.04(+0.12%) |
Dec 11, 2015 | 29.94 | 29.96 | 29.26 | 29.36 | 1,406,237 | -0.90(-2.98%) |
Dec 10, 2015 | 30.32 | 30.38 | 30.13 | 30.26 | 1,538,596 | +0.02(+0.06%) |
Dec 09, 2015 | 30.26 | 30.51 | 30.03 | 30.24 | 2,209,356 | -0.15(-0.50%) |
Dec 08, 2015 | 30.22 | 30.62 | 30.00 | 30.39 | 1,416,839 | -0.20(-0.65%) |
Dec 07, 2015 | 30.74 | 30.82 | 30.41 | 30.59 | 2,601,466 | -0.11(-0.35%) |
Dec 04, 2015 | 30.30 | 30.86 | 30.16 | 30.70 | 2,720,684 | +0.51(+1.67%) |
Dec 03, 2015 | 30.66 | 30.86 | 30.09 | 30.19 | 3,629,314 | -0.24(-0.80%) |
Dec 02, 2015 | 29.98 | 30.56 | 29.69 | 30.44 | 6,498,741 | +0.78(+2.62%) |
Dec 01, 2015 | 29.85 | 30.23 | 29.48 | 29.66 | 4,018,625 | +0.23(+0.80%) |
Nov 30, 2015 | 29.95 | 30.09 | 29.40 | 29.43 | 3,388,508 | -0.53(-1.78%) |
Nov 27, 2015 | 29.75 | 30.19 | 29.63 | 29.96 | 1,863,363 | +0.24(+0.82%) |
Nov 25, 2015 | 29.74 | 29.72 | 29.72 | 29.72 | 1,797,152 | +0.03(+0.11%) |
Nov 24, 2015 | 29.56 | 29.96 | 29.28 | 29.69 | 2,597,812 | -0.06(-0.21%) |
Nov 23, 2015 | 29.63 | 30.02 | 29.63 | 29.75 | 3,542,796 | +0.38(+1.29%) |
Nov 20, 2015 | 29.19 | 29.96 | 29.11 | 29.37 | 5,842,620 | +0.28(+0.96%) |
Nov 19, 2015 | 29.43 | 29.46 | 28.88 | 29.09 | 6,184,041 | -0.27(-0.92%) |
Nov 18, 2015 | 27.66 | 29.37 | 27.39 | 29.36 | 7,790,857 | +2.72(+10.20%) |
Nov 17, 2015 | 26.75 | 27.19 | 26.37 | 26.64 | 4,485,845 | +0.04(+0.17%) |
Nov 16, 2015 | 26.55 | 26.75 | 26.41 | 26.60 | 2,293,551 | +0.00(+0.00%) |
Nov 13, 2015 | 27.14 | 27.18 | 26.52 | 26.60 | 2,666,207 | -0.66(-2.41%) |
Nov 12, 2015 | 27.53 | 27.72 | 27.03 | 27.26 | 2,034,729 | -0.43(-1.56%) |
Nov 11, 2015 | 27.41 | 27.74 | 27.17 | 27.69 | 1,615,632 | +0.38(+1.38%) |
Nov 10, 2015 | 27.17 | 27.33 | 26.99 | 27.31 | 984,696 | +0.05(+0.17%) |
Nov 09, 2015 | 27.36 | 27.36 | 26.99 | 27.27 | 2,436,871 | -0.17(-0.62%) |
Nov 06, 2015 | 27.92 | 27.92 | 27.16 | 27.44 | 811,110 | +0.00(+0.00%) |
Nov 05, 2015 | 27.45 | 27.84 | 27.11 | 27.44 | 1,446,690 | +0.00(+0.00%) |
Nov 04, 2015 | 27.86 | 27.89 | 27.42 | 27.44 | 2,027,141 | -0.43(-1.55%) |
Nov 03, 2015 | 27.26 | 27.88 | 27.26 | 27.87 | 1,632,034 | +0.56(+2.04%) |