Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 27.19 | 28.06 | 27.01 | 28.06 | 1,830,011 | +0.87(+3.18%) |
Jan 28, 2016 | 28.44 | 28.47 | 26.46 | 27.19 | 1,990,349 | +0.35(+1.31%) |
Jan 27, 2016 | 27.79 | 28.44 | 26.64 | 26.84 | 2,432,842 | -1.03(-3.68%) |
Jan 26, 2016 | 27.72 | 28.74 | 27.51 | 27.86 | 2,079,970 | +0.51(+1.88%) |
Jan 25, 2016 | 28.32 | 29.19 | 27.30 | 27.35 | 1,939,426 | -1.15(-4.02%) |
Jan 22, 2016 | 27.99 | 29.31 | 27.93 | 28.50 | 2,665,392 | +1.50(+5.55%) |
Jan 21, 2016 | 27.44 | 27.74 | 26.47 | 27.00 | 2,376,886 | -0.44(-1.61%) |
Jan 20, 2016 | 26.95 | 27.95 | 25.95 | 27.44 | 2,790,582 | -0.24(-0.87%) |
Jan 19, 2016 | 28.06 | 28.71 | 27.50 | 27.68 | 1,878,547 | -0.10(-0.35%) |
Jan 15, 2016 | 27.20 | 27.78 | 27.78 | 27.78 | 2,645,217 | -0.22(-0.80%) |
Jan 14, 2016 | 26.24 | 28.09 | 25.80 | 28.00 | 2,699,676 | +1.86(+7.12%) |
Jan 13, 2016 | 30.18 | 30.67 | 25.82 | 26.14 | 3,348,050 | -3.92(-13.04%) |
Jan 12, 2016 | 29.63 | 30.37 | 29.21 | 30.06 | 1,763,943 | +0.59(+2.01%) |
Jan 11, 2016 | 29.35 | 29.60 | 28.36 | 29.47 | 1,753,049 | +0.28(+0.96%) |
Jan 08, 2016 | 29.82 | 30.00 | 28.94 | 29.19 | 2,463,332 | -0.56(-1.89%) |
Jan 07, 2016 | 28.28 | 29.92 | 28.08 | 29.75 | 2,136,973 | +0.37(+1.26%) |
Jan 06, 2016 | 29.23 | 30.69 | 29.13 | 29.38 | 2,794,761 | -0.83(-2.73%) |
Jan 05, 2016 | 28.54 | 30.26 | 28.30 | 30.20 | 2,676,762 | +1.79(+6.29%) |
Jan 04, 2016 | 28.93 | 29.31 | 27.89 | 28.42 | 3,295,657 | -1.10(-3.72%) |
Dec 31, 2015 | 29.42 | 29.52 | 29.52 | 29.52 | 1,312,756 | -0.08(-0.27%) |
Dec 30, 2015 | 29.31 | 30.03 | 29.06 | 29.60 | 1,159,504 | +0.25(+0.85%) |
Dec 29, 2015 | 29.15 | 29.38 | 28.66 | 29.35 | 913,575 | +0.51(+1.78%) |
Dec 28, 2015 | 29.19 | 29.19 | 28.44 | 28.83 | 1,583,455 | -0.61(-2.07%) |
Dec 24, 2015 | 29.17 | 29.44 | 29.44 | 29.44 | 809,029 | +0.13(+0.44%) |
Dec 23, 2015 | 29.80 | 29.80 | 28.79 | 29.31 | 1,443,818 | +0.12(+0.41%) |
Dec 22, 2015 | 28.93 | 29.63 | 28.83 | 29.19 | 1,059,763 | +0.34(+1.17%) |
Dec 21, 2015 | 28.47 | 29.11 | 28.46 | 28.86 | 1,223,175 | +0.25(+0.87%) |
Dec 18, 2015 | 29.33 | 29.45 | 28.59 | 28.61 | 3,093,157 | -0.97(-3.28%) |
Dec 17, 2015 | 28.98 | 30.12 | 28.70 | 29.58 | 5,476,774 | +0.81(+2.81%) |
Dec 16, 2015 | 27.47 | 28.91 | 27.47 | 28.77 | 2,475,071 | +1.12(+4.06%) |
Dec 15, 2015 | 27.82 | 28.14 | 26.79 | 27.65 | 3,657,799 | +0.30(+1.11%) |
Dec 14, 2015 | 28.48 | 28.67 | 27.27 | 27.34 | 3,757,057 | -1.67(-5.75%) |
Dec 11, 2015 | 29.24 | 29.67 | 28.49 | 29.01 | 2,650,189 | -0.87(-2.90%) |
Dec 10, 2015 | 30.07 | 30.21 | 29.49 | 29.88 | 2,557,897 | -0.20(-0.67%) |
Dec 09, 2015 | 30.48 | 30.81 | 29.60 | 30.08 | 2,640,456 | -0.47(-1.55%) |
Dec 08, 2015 | 29.37 | 30.85 | 28.99 | 30.55 | 3,279,021 | -0.01(-0.03%) |
Dec 07, 2015 | 30.41 | 30.74 | 29.80 | 30.56 | 2,983,106 | -0.47(-1.52%) |
Dec 04, 2015 | 30.73 | 31.20 | 30.08 | 31.03 | 2,174,437 | +0.22(+0.70%) |
Dec 03, 2015 | 32.20 | 32.20 | 30.53 | 30.81 | 2,249,368 | -1.14(-3.56%) |
Dec 02, 2015 | 32.28 | 32.65 | 31.45 | 31.95 | 2,406,935 | -0.47(-1.43%) |
Dec 01, 2015 | 32.66 | 32.84 | 31.70 | 32.42 | 2,015,246 | -0.05(-0.15%) |
Nov 30, 2015 | 33.42 | 33.48 | 32.36 | 32.47 | 2,087,633 | -0.79(-2.39%) |
Nov 27, 2015 | 32.82 | 33.39 | 32.77 | 33.26 | 1,013,721 | +0.15(+0.46%) |
Nov 25, 2015 | 32.67 | 33.11 | 33.11 | 33.11 | 1,770,711 | +0.28(+0.85%) |
Nov 24, 2015 | 32.17 | 33.10 | 31.74 | 32.83 | 2,735,900 | +0.66(+2.04%) |
Nov 23, 2015 | 30.85 | 32.20 | 30.85 | 32.17 | 2,867,530 | +1.48(+4.83%) |
Nov 20, 2015 | 30.49 | 31.14 | 30.41 | 30.69 | 2,154,056 | +0.18(+0.58%) |
Nov 19, 2015 | 30.49 | 30.84 | 29.94 | 30.51 | 1,869,664 | -0.08(-0.26%) |
Nov 18, 2015 | 28.79 | 30.87 | 28.79 | 30.59 | 4,947,564 | +1.67(+5.77%) |
Nov 17, 2015 | 27.62 | 28.99 | 26.93 | 28.92 | 3,429,335 | +1.36(+4.92%) |
Nov 16, 2015 | 27.32 | 27.61 | 26.69 | 27.57 | 1,677,465 | +0.30(+1.09%) |
Nov 13, 2015 | 27.04 | 27.44 | 26.69 | 27.27 | 1,654,798 | +0.14(+0.50%) |
Nov 12, 2015 | 28.27 | 28.38 | 26.89 | 27.13 | 2,203,318 | -1.52(-5.32%) |
Nov 11, 2015 | 28.93 | 29.34 | 28.42 | 28.66 | 1,799,078 | -0.19(-0.67%) |
Nov 10, 2015 | 28.47 | 28.91 | 28.01 | 28.85 | 1,492,077 | +0.34(+1.21%) |
Nov 09, 2015 | 28.63 | 28.84 | 28.06 | 28.50 | 1,790,370 | +0.03(+0.11%) |
Nov 06, 2015 | 27.79 | 28.49 | 27.75 | 28.47 | 2,132,107 | +0.43(+1.52%) |
Nov 05, 2015 | 27.78 | 28.32 | 27.66 | 28.05 | 1,559,701 | +0.13(+0.46%) |
Nov 04, 2015 | 27.87 | 28.30 | 27.55 | 27.92 | 2,129,301 | -0.10(-0.34%) |
Nov 03, 2015 | 27.30 | 28.13 | 27.11 | 28.01 | 2,116,777 | +0.62(+2.26%) |