Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 28.45 | 29.51 | 28.44 | 29.46 | 2,266,521 | +1.28(+4.56%) |
Jan 28, 2016 | 28.32 | 28.35 | 27.87 | 28.17 | 1,058,541 | +0.10(+0.35%) |
Jan 27, 2016 | 28.16 | 28.48 | 27.85 | 28.07 | 880,784 | -0.22(-0.78%) |
Jan 26, 2016 | 28.07 | 28.44 | 27.92 | 28.29 | 968,002 | +0.37(+1.32%) |
Jan 25, 2016 | 27.92 | 28.34 | 27.76 | 27.93 | 1,730,390 | -0.03(-0.10%) |
Jan 22, 2016 | 27.88 | 28.37 | 27.64 | 27.95 | 1,239,786 | +0.47(+1.70%) |
Jan 21, 2016 | 26.90 | 27.67 | 26.70 | 27.49 | 1,599,862 | +0.67(+2.49%) |
Jan 20, 2016 | 26.79 | 27.12 | 26.00 | 26.82 | 2,004,980 | -0.36(-1.33%) |
Jan 19, 2016 | 27.76 | 27.81 | 26.97 | 27.18 | 1,187,018 | -0.29(-1.06%) |
Jan 15, 2016 | 26.92 | 27.47 | 27.47 | 27.47 | 2,061,240 | -0.06(-0.21%) |
Jan 14, 2016 | 27.07 | 27.78 | 26.78 | 27.53 | 1,433,428 | +0.49(+1.81%) |
Jan 13, 2016 | 28.27 | 28.39 | 26.95 | 27.04 | 1,667,662 | -1.09(-3.86%) |
Jan 12, 2016 | 28.52 | 28.64 | 27.88 | 28.12 | 1,268,646 | -0.04(-0.13%) |
Jan 11, 2016 | 28.80 | 28.90 | 27.80 | 28.16 | 1,935,118 | -0.52(-1.81%) |
Jan 08, 2016 | 28.77 | 29.20 | 28.59 | 28.68 | 3,306,438 | +0.13(+0.45%) |
Jan 07, 2016 | 28.15 | 28.83 | 28.09 | 28.55 | 2,922,267 | -0.08(-0.27%) |
Jan 06, 2016 | 28.84 | 29.16 | 28.32 | 28.63 | 2,666,988 | -0.81(-2.75%) |
Jan 05, 2016 | 29.24 | 29.50 | 29.08 | 29.44 | 1,600,379 | +0.33(+1.12%) |
Jan 04, 2016 | 29.29 | 29.46 | 28.74 | 29.11 | 1,884,115 | -0.71(-2.38%) |
Dec 31, 2015 | 30.10 | 29.82 | 29.82 | 29.82 | 660,588 | -0.37(-1.22%) |
Dec 30, 2015 | 30.51 | 30.62 | 30.17 | 30.19 | 562,064 | -0.40(-1.32%) |
Dec 29, 2015 | 30.57 | 30.72 | 30.44 | 30.59 | 661,831 | +0.24(+0.79%) |
Dec 28, 2015 | 30.23 | 30.38 | 30.08 | 30.35 | 624,298 | -0.03(-0.09%) |
Dec 24, 2015 | 30.32 | 30.38 | 30.38 | 30.38 | 390,181 | -0.04(-0.14%) |
Dec 23, 2015 | 30.21 | 30.70 | 30.13 | 30.42 | 1,091,871 | +0.44(+1.47%) |
Dec 22, 2015 | 30.18 | 30.22 | 29.84 | 29.98 | 1,071,603 | -0.06(-0.21%) |
Dec 21, 2015 | 30.05 | 30.22 | 29.52 | 30.05 | 1,341,313 | +0.14(+0.47%) |
Dec 18, 2015 | 30.69 | 30.80 | 29.91 | 29.91 | 4,512,292 | -0.81(-2.63%) |
Dec 17, 2015 | 31.25 | 31.37 | 30.71 | 30.71 | 1,187,581 | -0.53(-1.68%) |
Dec 16, 2015 | 30.43 | 31.37 | 30.42 | 31.24 | 2,302,987 | +0.80(+2.63%) |
Dec 15, 2015 | 30.81 | 30.83 | 30.37 | 30.44 | 1,640,614 | -0.13(-0.44%) |
Dec 14, 2015 | 30.69 | 30.94 | 30.35 | 30.57 | 1,156,666 | -0.15(-0.49%) |
Dec 11, 2015 | 30.61 | 30.90 | 30.46 | 30.72 | 1,343,118 | +0.01(+0.05%) |
Dec 10, 2015 | 30.98 | 31.09 | 30.41 | 30.71 | 1,154,197 | -0.27(-0.86%) |
Dec 09, 2015 | 31.74 | 32.05 | 30.90 | 30.98 | 1,367,082 | -0.89(-2.79%) |
Dec 08, 2015 | 32.11 | 32.11 | 31.71 | 31.86 | 1,192,791 | -0.35(-1.09%) |
Dec 07, 2015 | 32.40 | 32.52 | 32.02 | 32.22 | 802,831 | -0.27(-0.82%) |
Dec 04, 2015 | 32.09 | 32.50 | 31.84 | 32.48 | 1,056,891 | +0.46(+1.43%) |
Dec 03, 2015 | 32.67 | 32.67 | 31.90 | 32.02 | 1,698,809 | -0.50(-1.54%) |
Dec 02, 2015 | 32.93 | 32.97 | 32.47 | 32.52 | 947,808 | -0.39(-1.18%) |
Dec 01, 2015 | 32.97 | 33.04 | 32.72 | 32.91 | 607,878 | +0.08(+0.26%) |
Nov 30, 2015 | 33.29 | 33.29 | 32.80 | 32.83 | 1,585,994 | -0.39(-1.17%) |
Nov 27, 2015 | 33.18 | 33.36 | 33.10 | 33.22 | 353,964 | +0.06(+0.17%) |
Nov 25, 2015 | 32.99 | 33.16 | 33.16 | 33.16 | 1,028,305 | +0.22(+0.66%) |
Nov 24, 2015 | 32.23 | 32.97 | 32.02 | 32.94 | 1,469,218 | +0.36(+1.10%) |
Nov 23, 2015 | 32.15 | 32.72 | 32.14 | 32.58 | 1,427,388 | +0.44(+1.38%) |
Nov 20, 2015 | 31.85 | 32.16 | 31.76 | 32.14 | 977,618 | +0.47(+1.49%) |
Nov 19, 2015 | 31.74 | 32.00 | 31.57 | 31.67 | 1,037,471 | -0.07(-0.22%) |
Nov 18, 2015 | 31.28 | 31.80 | 31.15 | 31.74 | 1,681,530 | +0.46(+1.49%) |
Nov 17, 2015 | 31.63 | 31.71 | 31.21 | 31.27 | 1,128,265 | -0.20(-0.65%) |
Nov 16, 2015 | 31.07 | 31.51 | 30.88 | 31.48 | 792,621 | +0.41(+1.32%) |
Nov 13, 2015 | 31.69 | 31.76 | 31.01 | 31.07 | 907,397 | -0.73(-2.28%) |
Nov 12, 2015 | 32.09 | 32.17 | 31.76 | 31.79 | 1,107,074 | -0.68(-2.08%) |
Nov 11, 2015 | 32.51 | 32.66 | 32.31 | 32.47 | 779,144 | +0.04(+0.11%) |
Nov 10, 2015 | 32.05 | 32.46 | 31.91 | 32.43 | 905,404 | +0.27(+0.85%) |
Nov 09, 2015 | 32.52 | 32.53 | 31.88 | 32.16 | 953,797 | -0.43(-1.32%) |
Nov 06, 2015 | 32.50 | 32.68 | 32.21 | 32.59 | 1,350,222 | -0.04(-0.13%) |
Nov 05, 2015 | 32.52 | 32.67 | 32.23 | 32.63 | 1,144,937 | +0.18(+0.54%) |
Nov 04, 2015 | 33.03 | 33.03 | 32.26 | 32.45 | 1,082,260 | -0.10(-0.30%) |
Nov 03, 2015 | 32.23 | 32.64 | 32.07 | 32.55 | 1,050,844 | +0.25(+0.79%) |