Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 27.13 | 27.66 | 27.05 | 27.51 | 11,060,559 | +0.51(+1.87%) |
Jan 28, 2016 | 26.59 | 27.20 | 26.45 | 27.01 | 6,875,597 | +0.75(+2.85%) |
Jan 27, 2016 | 26.07 | 26.82 | 26.01 | 26.26 | 6,454,643 | +0.09(+0.33%) |
Jan 26, 2016 | 25.59 | 26.19 | 25.29 | 26.17 | 5,641,770 | +0.93(+3.70%) |
Jan 25, 2016 | 25.61 | 25.68 | 25.19 | 25.24 | 7,430,404 | -0.62(-2.41%) |
Jan 22, 2016 | 25.31 | 25.97 | 25.29 | 25.86 | 6,783,597 | +1.02(+4.10%) |
Jan 21, 2016 | 24.33 | 25.28 | 24.28 | 24.84 | 7,819,005 | +0.49(+2.01%) |
Jan 20, 2016 | 23.54 | 24.68 | 23.24 | 24.35 | 11,888,354 | +0.61(+2.56%) |
Jan 19, 2016 | 24.86 | 24.94 | 23.57 | 23.75 | 11,251,562 | -0.78(-3.17%) |
Jan 15, 2016 | 25.37 | 24.52 | 24.52 | 24.52 | 11,260,296 | -1.44(-5.55%) |
Jan 14, 2016 | 26.01 | 26.21 | 25.50 | 25.96 | 7,162,659 | -0.09(-0.33%) |
Jan 13, 2016 | 26.73 | 26.89 | 26.01 | 26.05 | 5,740,925 | -0.62(-2.33%) |
Jan 12, 2016 | 26.90 | 26.98 | 26.28 | 26.67 | 4,427,362 | +0.09(+0.32%) |
Jan 11, 2016 | 26.88 | 27.03 | 26.41 | 26.59 | 7,255,992 | -0.18(-0.67%) |
Jan 08, 2016 | 27.05 | 27.31 | 26.70 | 26.77 | 5,307,544 | -0.10(-0.38%) |
Jan 07, 2016 | 27.17 | 27.31 | 26.72 | 26.87 | 6,193,791 | -0.65(-2.38%) |
Jan 06, 2016 | 27.80 | 27.88 | 27.43 | 27.52 | 7,802,558 | -0.68(-2.43%) |
Jan 05, 2016 | 27.88 | 28.23 | 27.56 | 28.20 | 4,963,772 | +0.31(+1.12%) |
Jan 04, 2016 | 28.10 | 28.13 | 27.55 | 27.89 | 5,191,905 | -0.65(-2.29%) |
Dec 31, 2015 | 28.52 | 28.55 | 28.55 | 28.55 | 3,428,186 | -0.16(-0.54%) |
Dec 30, 2015 | 28.80 | 28.93 | 28.62 | 28.70 | 3,058,593 | -0.16(-0.57%) |
Dec 29, 2015 | 28.48 | 28.91 | 28.46 | 28.87 | 3,462,231 | +0.46(+1.62%) |
Dec 28, 2015 | 28.53 | 28.59 | 28.09 | 28.41 | 3,002,367 | -0.12(-0.41%) |
Dec 24, 2015 | 28.55 | 28.52 | 28.52 | 28.52 | 1,607,384 | -0.02(-0.08%) |
Dec 23, 2015 | 28.52 | 28.93 | 28.28 | 28.55 | 6,327,366 | +0.21(+0.74%) |
Dec 22, 2015 | 27.61 | 28.48 | 27.57 | 28.34 | 7,280,205 | +0.86(+3.12%) |
Dec 21, 2015 | 27.42 | 27.82 | 27.28 | 27.48 | 5,894,843 | +0.24(+0.89%) |
Dec 18, 2015 | 26.55 | 27.34 | 26.41 | 27.24 | 15,898,750 | +0.55(+2.07%) |
Dec 17, 2015 | 27.50 | 27.59 | 26.67 | 26.69 | 6,260,329 | -0.86(-3.14%) |
Dec 16, 2015 | 27.18 | 27.60 | 26.88 | 27.55 | 6,799,342 | +0.42(+1.55%) |
Dec 15, 2015 | 26.80 | 27.32 | 26.77 | 27.13 | 6,193,092 | +0.53(+1.99%) |
Dec 14, 2015 | 26.61 | 26.86 | 26.34 | 26.60 | 5,797,659 | -0.03(-0.12%) |
Dec 11, 2015 | 27.31 | 26.97 | 26.55 | 26.63 | 6,186,183 | -0.68(-2.48%) |
Dec 10, 2015 | 27.56 | 27.78 | 27.27 | 27.31 | 6,942,584 | -0.25(-0.90%) |
Dec 09, 2015 | 27.25 | 28.03 | 27.24 | 27.56 | 6,489,584 | +0.11(+0.40%) |
Dec 08, 2015 | 27.36 | 27.71 | 27.15 | 27.45 | 6,068,307 | -0.11(-0.40%) |
Dec 07, 2015 | 27.99 | 28.03 | 27.41 | 27.56 | 5,517,641 | -0.44(-1.56%) |
Dec 04, 2015 | 27.76 | 28.13 | 27.71 | 27.99 | 6,343,315 | +0.28(+1.01%) |
Dec 03, 2015 | 28.39 | 28.59 | 27.57 | 27.71 | 11,608,292 | -0.71(-2.49%) |
Dec 02, 2015 | 28.49 | 28.70 | 28.37 | 28.42 | 8,040,724 | -0.14(-0.49%) |
Dec 01, 2015 | 28.64 | 28.81 | 28.36 | 28.56 | 9,010,400 | +0.16(+0.58%) |
Nov 30, 2015 | 28.43 | 28.50 | 28.10 | 28.40 | 8,362,176 | +0.02(+0.08%) |
Nov 27, 2015 | 28.35 | 28.46 | 28.22 | 28.38 | 3,006,084 | -0.01(-0.03%) |
Nov 25, 2015 | 28.03 | 28.38 | 28.38 | 28.38 | 6,786,475 | +0.33(+1.19%) |
Nov 24, 2015 | 28.38 | 28.48 | 27.79 | 28.05 | 9,963,860 | -0.53(-1.85%) |
Nov 23, 2015 | 27.87 | 28.82 | 27.82 | 28.58 | 8,784,156 | +0.69(+2.48%) |
Nov 20, 2015 | 28.43 | 28.66 | 27.71 | 27.89 | 11,638,650 | -0.47(-1.65%) |
Nov 19, 2015 | 29.12 | 29.21 | 28.24 | 28.35 | 7,638,197 | -0.76(-2.62%) |
Nov 18, 2015 | 29.12 | 29.33 | 28.80 | 29.12 | 10,249,748 | +0.16(+0.56%) |
Nov 17, 2015 | 29.84 | 29.89 | 28.91 | 28.95 | 6,125,660 | -0.81(-2.72%) |
Nov 16, 2015 | 29.26 | 29.90 | 29.22 | 29.76 | 5,944,345 | +0.59(+2.03%) |
Nov 13, 2015 | 29.67 | 29.67 | 29.12 | 29.17 | 8,486,542 | -0.58(-1.95%) |
Nov 12, 2015 | 31.07 | 31.13 | 29.73 | 29.75 | 10,759,920 | -1.55(-4.94%) |
Nov 11, 2015 | 31.55 | 31.55 | 31.10 | 31.29 | 4,726,354 | -0.09(-0.30%) |
Nov 10, 2015 | 31.90 | 32.17 | 31.33 | 31.39 | 5,719,901 | -0.69(-2.14%) |
Nov 09, 2015 | 32.36 | 32.47 | 31.87 | 32.07 | 6,523,372 | -0.47(-1.45%) |
Nov 06, 2015 | 33.06 | 33.26 | 32.42 | 32.55 | 7,400,311 | -0.73(-2.18%) |
Nov 05, 2015 | 33.18 | 33.38 | 32.78 | 33.27 | 6,997,492 | +0.04(+0.12%) |
Nov 04, 2015 | 33.26 | 33.35 | 32.71 | 33.23 | 9,070,408 | -0.10(-0.30%) |
Nov 03, 2015 | 33.47 | 33.70 | 32.24 | 33.33 | 14,779,616 | -2.42(-6.76%) |