Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 27.92 | 28.36 | 27.82 | 28.22 | 8,259,762 | +0.59(+2.12%) |
Jan 28, 2016 | 28.36 | 28.36 | 27.40 | 27.63 | 7,559,034 | -0.50(-1.79%) |
Jan 27, 2016 | 27.81 | 28.66 | 27.81 | 28.13 | 7,953,171 | +0.08(+0.27%) |
Jan 26, 2016 | 27.62 | 28.33 | 27.60 | 28.06 | 7,576,265 | +0.60(+2.19%) |
Jan 25, 2016 | 28.80 | 28.95 | 27.41 | 27.46 | 10,535,079 | -1.42(-4.91%) |
Jan 22, 2016 | 28.63 | 29.19 | 28.36 | 28.87 | 12,016,460 | +0.52(+1.82%) |
Jan 21, 2016 | 27.79 | 29.05 | 27.74 | 28.36 | 13,097,945 | +0.61(+2.21%) |
Jan 20, 2016 | 26.63 | 28.03 | 26.20 | 27.74 | 15,453,934 | +0.68(+2.50%) |
Jan 19, 2016 | 26.53 | 27.94 | 26.19 | 27.07 | 18,287,978 | +0.61(+2.32%) |
Jan 15, 2016 | 25.71 | 26.45 | 26.45 | 26.45 | 11,133,797 | +0.17(+0.64%) |
Jan 14, 2016 | 27.02 | 27.06 | 26.25 | 26.28 | 10,448,444 | -0.70(-2.59%) |
Jan 13, 2016 | 26.84 | 27.63 | 26.66 | 26.98 | 14,488,209 | +0.02(+0.08%) |
Jan 12, 2016 | 27.14 | 27.30 | 26.28 | 26.96 | 14,547,614 | -0.15(-0.54%) |
Jan 11, 2016 | 25.84 | 27.13 | 25.80 | 27.11 | 24,274,572 | +2.05(+8.16%) |
Jan 08, 2016 | 25.73 | 25.92 | 24.82 | 25.06 | 15,725,593 | -0.70(-2.71%) |
Jan 07, 2016 | 25.52 | 26.84 | 25.34 | 25.76 | 26,116,924 | +0.52(+2.05%) |
Jan 06, 2016 | 25.38 | 25.62 | 24.95 | 25.24 | 18,616,596 | -0.57(-2.19%) |
Jan 05, 2016 | 25.59 | 26.11 | 25.30 | 25.81 | 19,158,892 | +0.82(+3.27%) |
Jan 04, 2016 | 24.06 | 25.06 | 23.99 | 24.99 | 15,618,409 | +0.57(+2.32%) |
Dec 31, 2015 | 24.63 | 24.43 | 24.43 | 24.43 | 6,692,651 | -0.28(-1.13%) |
Dec 30, 2015 | 24.96 | 25.13 | 24.61 | 24.71 | 9,391,132 | -0.22(-0.90%) |
Dec 29, 2015 | 24.91 | 25.17 | 24.67 | 24.93 | 7,143,793 | +0.14(+0.56%) |
Dec 28, 2015 | 24.76 | 25.05 | 24.63 | 24.79 | 8,230,864 | +0.01(+0.06%) |
Dec 24, 2015 | 25.19 | 24.78 | 24.78 | 24.78 | 5,233,082 | -0.40(-1.61%) |
Dec 23, 2015 | 24.86 | 25.29 | 24.64 | 25.18 | 11,733,495 | +0.44(+1.78%) |
Dec 22, 2015 | 24.12 | 24.77 | 23.79 | 24.74 | 17,676,440 | +0.29(+1.17%) |
Dec 21, 2015 | 24.45 | 24.56 | 24.10 | 24.45 | 9,376,105 | +0.10(+0.43%) |
Dec 18, 2015 | 24.11 | 24.56 | 23.96 | 24.35 | 15,970,107 | +0.26(+1.07%) |
Dec 17, 2015 | 25.13 | 25.14 | 24.08 | 24.09 | 19,646,264 | -0.96(-3.82%) |
Dec 16, 2015 | 25.24 | 25.33 | 24.69 | 25.05 | 16,547,609 | -0.05(-0.19%) |
Dec 15, 2015 | 25.49 | 25.77 | 24.98 | 25.10 | 18,112,724 | -0.30(-1.18%) |
Dec 14, 2015 | 25.77 | 25.96 | 25.23 | 25.40 | 13,848,686 | -0.27(-1.06%) |
Dec 11, 2015 | 25.99 | 26.16 | 25.62 | 25.67 | 8,590,343 | -0.53(-2.03%) |
Dec 10, 2015 | 26.56 | 26.87 | 26.15 | 26.20 | 8,425,331 | -0.19(-0.71%) |
Dec 09, 2015 | 26.58 | 27.07 | 26.26 | 26.39 | 6,947,952 | -0.20(-0.75%) |
Dec 08, 2015 | 26.37 | 26.98 | 26.29 | 26.59 | 8,686,955 | -0.08(-0.29%) |
Dec 07, 2015 | 27.02 | 27.06 | 26.59 | 26.66 | 10,725,089 | -0.53(-1.96%) |
Dec 04, 2015 | 26.62 | 27.44 | 26.51 | 27.20 | 12,549,048 | +0.24(+0.87%) |
Dec 03, 2015 | 26.64 | 27.15 | 26.26 | 26.96 | 18,939,994 | +0.37(+1.40%) |
Dec 02, 2015 | 27.35 | 27.62 | 26.46 | 26.59 | 14,013,877 | -0.62(-2.26%) |
Dec 01, 2015 | 27.24 | 27.52 | 26.96 | 27.20 | 8,363,219 | +0.17(+0.64%) |
Nov 30, 2015 | 27.78 | 27.80 | 26.83 | 27.03 | 13,318,764 | -0.63(-2.28%) |
Nov 27, 2015 | 28.07 | 28.09 | 27.41 | 27.66 | 6,029,530 | -0.27(-0.97%) |
Nov 25, 2015 | 27.60 | 27.93 | 27.93 | 27.93 | 10,823,651 | +0.52(+1.89%) |
Nov 24, 2015 | 27.39 | 27.71 | 27.15 | 27.41 | 21,087,332 | -0.28(-1.02%) |
Nov 23, 2015 | 27.07 | 27.87 | 26.86 | 27.69 | 15,394,226 | +1.00(+3.73%) |
Nov 20, 2015 | 27.00 | 27.45 | 26.56 | 26.70 | 15,352,222 | +0.04(+0.16%) |
Nov 19, 2015 | 26.91 | 27.09 | 26.46 | 26.66 | 8,555,535 | -0.26(-0.98%) |
Nov 18, 2015 | 26.52 | 27.06 | 26.25 | 26.92 | 15,165,313 | +0.62(+2.34%) |
Nov 17, 2015 | 26.95 | 26.95 | 26.11 | 26.30 | 14,429,972 | -0.41(-1.53%) |
Nov 16, 2015 | 26.89 | 26.99 | 26.19 | 26.71 | 15,799,292 | -0.33(-1.23%) |
Nov 13, 2015 | 27.78 | 27.78 | 26.98 | 27.04 | 19,238,168 | -1.19(-4.21%) |
Nov 12, 2015 | 27.75 | 28.76 | 27.62 | 28.23 | 22,379,114 | +0.26(+0.94%) |
Nov 11, 2015 | 29.51 | 29.61 | 27.49 | 27.97 | 56,676,544 | -4.55(-13.99%) |
Nov 10, 2015 | 31.98 | 33.03 | 31.72 | 32.52 | 14,003,681 | +0.54(+1.69%) |
Nov 09, 2015 | 33.56 | 33.61 | 31.70 | 31.98 | 20,542,768 | -1.84(-5.44%) |
Nov 06, 2015 | 34.76 | 34.89 | 33.71 | 33.82 | 11,681,356 | -1.07(-3.07%) |
Nov 05, 2015 | 34.98 | 35.12 | 34.39 | 34.89 | 5,576,478 | +0.01(+0.02%) |
Nov 04, 2015 | 35.40 | 35.12 | 34.27 | 34.89 | 11,243,333 | -0.51(-1.45%) |
Nov 03, 2015 | 35.44 | 36.30 | 35.25 | 35.40 | 11,422,707 | -0.11(-0.31%) |