Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 27.24 | 27.58 | 27.00 | 27.34 | 6,782,675 | +0.42(+1.55%) |
Jan 28, 2016 | 27.19 | 27.43 | 26.61 | 26.92 | 5,923,019 | -0.05(-0.19%) |
Jan 27, 2016 | 26.74 | 27.22 | 26.46 | 26.97 | 5,744,044 | +0.29(+1.08%) |
Jan 26, 2016 | 27.27 | 27.31 | 26.35 | 26.68 | 7,034,947 | -1.06(-3.84%) |
Jan 25, 2016 | 26.96 | 28.17 | 26.80 | 27.74 | 4,766,000 | +0.87(+3.24%) |
Jan 22, 2016 | 28.40 | 28.53 | 26.46 | 26.87 | 9,544,789 | -0.99(-3.56%) |
Jan 21, 2016 | 28.11 | 28.26 | 27.49 | 27.86 | 6,402,333 | -0.20(-0.72%) |
Jan 20, 2016 | 27.46 | 28.26 | 27.05 | 28.07 | 5,813,496 | -0.23(-0.82%) |
Jan 19, 2016 | 27.71 | 28.87 | 27.71 | 28.30 | 7,908,792 | +1.17(+4.30%) |
Jan 15, 2016 | 27.67 | 27.13 | 27.13 | 27.13 | 5,719,465 | -1.49(-5.22%) |
Jan 14, 2016 | 27.49 | 28.75 | 27.24 | 28.63 | 5,025,812 | +1.00(+3.62%) |
Jan 13, 2016 | 28.36 | 28.36 | 27.55 | 27.63 | 3,792,999 | -0.53(-1.90%) |
Jan 12, 2016 | 28.07 | 28.25 | 27.74 | 28.16 | 4,424,203 | +0.36(+1.30%) |
Jan 11, 2016 | 28.01 | 28.62 | 27.18 | 27.80 | 6,914,726 | -0.82(-2.86%) |
Jan 08, 2016 | 29.26 | 29.76 | 28.52 | 28.62 | 5,517,407 | -0.33(-1.15%) |
Jan 07, 2016 | 28.94 | 29.32 | 28.50 | 28.95 | 7,521,767 | -1.45(-4.78%) |
Jan 06, 2016 | 30.11 | 30.76 | 29.85 | 30.40 | 5,472,904 | -0.03(-0.11%) |
Jan 05, 2016 | 30.29 | 30.64 | 30.02 | 30.44 | 4,178,471 | +0.30(+1.01%) |
Jan 04, 2016 | 30.14 | 30.37 | 28.90 | 30.13 | 6,393,114 | -1.60(-5.03%) |
Dec 31, 2015 | 31.52 | 31.73 | 31.73 | 31.73 | 2,811,465 | +0.10(+0.33%) |
Dec 30, 2015 | 32.22 | 32.34 | 31.54 | 31.63 | 3,910,884 | -0.71(-2.21%) |
Dec 29, 2015 | 31.93 | 32.64 | 31.93 | 32.34 | 2,308,178 | +0.53(+1.65%) |
Dec 28, 2015 | 31.90 | 32.21 | 31.14 | 31.82 | 2,651,631 | -0.37(-1.15%) |
Dec 24, 2015 | 31.83 | 32.19 | 32.19 | 32.19 | 1,931,240 | +0.30(+0.95%) |
Dec 23, 2015 | 32.13 | 32.13 | 31.70 | 31.88 | 3,031,253 | +0.12(+0.39%) |
Dec 22, 2015 | 31.69 | 31.78 | 31.12 | 31.76 | 5,607,377 | +0.25(+0.79%) |
Dec 21, 2015 | 31.95 | 32.43 | 31.21 | 31.51 | 3,893,411 | -0.32(-1.00%) |
Dec 18, 2015 | 31.87 | 32.03 | 31.06 | 31.83 | 5,672,660 | -0.10(-0.30%) |
Dec 17, 2015 | 32.39 | 32.54 | 31.71 | 31.93 | 4,264,488 | -0.35(-1.07%) |
Dec 16, 2015 | 32.09 | 32.38 | 31.66 | 32.27 | 4,189,078 | +0.64(+2.03%) |
Dec 15, 2015 | 31.16 | 32.20 | 31.16 | 31.63 | 7,273,785 | +0.54(+1.74%) |
Dec 14, 2015 | 30.25 | 31.11 | 30.11 | 31.09 | 5,755,456 | +0.88(+2.93%) |
Dec 11, 2015 | 30.65 | 30.88 | 29.67 | 30.20 | 9,156,959 | -0.81(-2.62%) |
Dec 10, 2015 | 30.98 | 31.50 | 30.55 | 31.02 | 5,892,368 | +0.12(+0.38%) |
Dec 09, 2015 | 31.48 | 31.80 | 30.83 | 30.90 | 7,459,752 | -0.70(-2.22%) |
Dec 08, 2015 | 30.32 | 31.74 | 30.04 | 31.60 | 6,999,487 | +0.45(+1.44%) |
Dec 07, 2015 | 31.18 | 31.33 | 30.57 | 31.15 | 7,570,571 | -0.21(-0.67%) |
Dec 04, 2015 | 29.78 | 31.50 | 29.76 | 31.36 | 9,426,236 | +1.55(+5.20%) |
Dec 03, 2015 | 30.03 | 30.83 | 29.66 | 29.81 | 10,884,245 | -0.11(-0.37%) |
Dec 02, 2015 | 28.97 | 30.11 | 28.68 | 29.92 | 9,639,215 | +1.13(+3.94%) |
Dec 01, 2015 | 28.80 | 28.94 | 28.23 | 28.79 | 10,740,239 | -0.39(-1.33%) |
Nov 30, 2015 | 28.89 | 29.18 | 28.23 | 29.18 | 41,021,420 | +0.46(+1.62%) |
Nov 27, 2015 | 29.37 | 29.39 | 27.76 | 28.71 | 8,112,004 | -0.95(-3.20%) |
Nov 25, 2015 | 29.76 | 29.66 | 29.66 | 29.66 | 7,414,227 | +0.78(+2.70%) |
Nov 24, 2015 | 28.73 | 28.97 | 28.46 | 28.88 | 5,605,727 | +0.12(+0.41%) |
Nov 23, 2015 | 28.79 | 29.37 | 28.65 | 28.77 | 6,454,085 | +0.21(+0.73%) |
Nov 20, 2015 | 27.92 | 28.75 | 27.80 | 28.56 | 7,438,838 | +0.78(+2.80%) |
Nov 19, 2015 | 27.29 | 28.06 | 27.22 | 27.78 | 6,444,960 | +0.86(+3.21%) |
Nov 18, 2015 | 26.42 | 27.00 | 26.17 | 26.92 | 7,049,124 | +0.62(+2.38%) |
Nov 17, 2015 | 25.62 | 26.43 | 25.62 | 26.29 | 6,853,376 | +0.85(+3.33%) |
Nov 16, 2015 | 25.34 | 25.77 | 24.57 | 25.44 | 7,853,994 | -0.40(-1.54%) |
Nov 13, 2015 | 26.72 | 27.21 | 25.82 | 25.84 | 10,903,162 | -0.91(-3.41%) |
Nov 12, 2015 | 27.57 | 27.80 | 26.66 | 26.75 | 17,208,818 | +0.57(+2.18%) |
Nov 11, 2015 | 25.93 | 26.43 | 25.74 | 26.18 | 6,848,779 | +0.52(+2.01%) |
Nov 10, 2015 | 25.70 | 25.88 | 25.18 | 25.67 | 5,824,192 | -0.25(-0.95%) |
Nov 09, 2015 | 25.65 | 26.25 | 25.48 | 25.91 | 5,120,598 | +0.30(+1.16%) |
Nov 06, 2015 | 25.30 | 25.77 | 25.10 | 25.62 | 3,925,143 | +0.34(+1.35%) |
Nov 05, 2015 | 25.63 | 25.99 | 25.02 | 25.28 | 5,526,056 | -0.30(-1.17%) |
Nov 04, 2015 | 25.16 | 25.80 | 25.16 | 25.58 | 4,416,150 | +0.70(+2.80%) |
Nov 03, 2015 | 25.03 | 25.30 | 24.81 | 24.88 | 3,852,943 | -0.31(-1.25%) |