Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 25.13 | 25.34 | 24.75 | 25.12 | 4,237,575 | +0.08(+0.32%) |
Jan 28, 2016 | 24.92 | 25.77 | 24.92 | 25.04 | 5,027,961 | +0.53(+2.15%) |
Jan 27, 2016 | 24.13 | 25.35 | 23.92 | 24.51 | 5,980,126 | +0.37(+1.52%) |
Jan 26, 2016 | 23.66 | 24.41 | 23.66 | 24.15 | 4,152,881 | +0.68(+2.90%) |
Jan 25, 2016 | 24.46 | 24.60 | 23.38 | 23.47 | 5,036,222 | -1.19(-4.84%) |
Jan 22, 2016 | 24.83 | 25.03 | 24.51 | 24.66 | 5,318,766 | +0.27(+1.11%) |
Jan 21, 2016 | 25.03 | 25.06 | 24.28 | 24.39 | 5,445,894 | -0.51(-2.03%) |
Jan 20, 2016 | 25.18 | 25.18 | 24.13 | 24.90 | 6,031,139 | -0.53(-2.10%) |
Jan 19, 2016 | 26.73 | 27.08 | 25.28 | 25.43 | 5,605,206 | -0.97(-3.69%) |
Jan 15, 2016 | 25.92 | 26.40 | 26.40 | 26.40 | 5,638,625 | -0.64(-2.38%) |
Jan 14, 2016 | 26.91 | 27.25 | 26.36 | 27.05 | 4,691,047 | +0.19(+0.71%) |
Jan 13, 2016 | 28.41 | 28.45 | 26.72 | 26.86 | 5,907,237 | -1.35(-4.78%) |
Jan 12, 2016 | 28.04 | 28.50 | 27.61 | 28.21 | 4,175,330 | -0.18(-0.62%) |
Jan 11, 2016 | 28.81 | 28.91 | 28.09 | 28.38 | 5,452,258 | -0.18(-0.64%) |
Jan 08, 2016 | 29.47 | 29.52 | 28.51 | 28.56 | 3,321,521 | -0.51(-1.74%) |
Jan 07, 2016 | 29.41 | 29.70 | 28.98 | 29.07 | 4,079,293 | -0.60(-2.02%) |
Jan 06, 2016 | 29.52 | 29.91 | 29.35 | 29.67 | 3,137,564 | -0.34(-1.15%) |
Jan 05, 2016 | 30.42 | 30.57 | 29.85 | 30.02 | 2,448,608 | -0.33(-1.09%) |
Jan 04, 2016 | 29.74 | 30.37 | 29.74 | 30.34 | 6,212,955 | -0.29(-0.96%) |
Dec 31, 2015 | 30.44 | 30.64 | 30.64 | 30.64 | 1,798,259 | -0.11(-0.36%) |
Dec 30, 2015 | 30.87 | 30.98 | 30.29 | 30.75 | 1,461,748 | -0.22(-0.71%) |
Dec 29, 2015 | 31.05 | 31.27 | 30.70 | 30.97 | 1,929,686 | +0.18(+0.60%) |
Dec 28, 2015 | 30.76 | 30.89 | 30.33 | 30.78 | 1,313,602 | -0.21(-0.66%) |
Dec 24, 2015 | 30.97 | 30.99 | 30.99 | 30.99 | 537,252 | -0.01(-0.02%) |
Dec 23, 2015 | 30.51 | 31.03 | 30.39 | 31.00 | 1,913,960 | +0.77(+2.54%) |
Dec 22, 2015 | 30.37 | 30.43 | 29.80 | 30.23 | 1,629,720 | +0.10(+0.32%) |
Dec 21, 2015 | 29.95 | 30.14 | 29.62 | 30.13 | 2,759,129 | +0.44(+1.48%) |
Dec 18, 2015 | 30.65 | 30.65 | 29.65 | 29.69 | 7,808,372 | -1.30(-4.18%) |
Dec 17, 2015 | 31.38 | 31.77 | 30.98 | 30.99 | 4,020,396 | -0.70(-2.20%) |
Dec 16, 2015 | 31.62 | 31.90 | 30.93 | 31.68 | 5,595,299 | +0.22(+0.70%) |
Dec 15, 2015 | 30.71 | 31.85 | 30.62 | 31.47 | 3,817,815 | +1.28(+4.25%) |
Dec 14, 2015 | 30.70 | 31.02 | 29.80 | 30.18 | 3,486,267 | -0.40(-1.32%) |
Dec 11, 2015 | 30.57 | 30.92 | 30.38 | 30.59 | 4,354,331 | -0.48(-1.56%) |
Dec 10, 2015 | 30.95 | 31.46 | 30.76 | 31.07 | 4,332,156 | +0.10(+0.33%) |
Dec 09, 2015 | 31.21 | 31.69 | 30.65 | 30.97 | 3,664,389 | -0.38(-1.21%) |
Dec 08, 2015 | 31.88 | 32.00 | 31.16 | 31.35 | 4,223,694 | -0.95(-2.96%) |
Dec 07, 2015 | 33.66 | 33.67 | 32.00 | 32.30 | 4,216,913 | -1.49(-4.42%) |
Dec 04, 2015 | 33.15 | 33.86 | 32.85 | 33.80 | 2,514,417 | +0.82(+2.48%) |
Dec 03, 2015 | 33.63 | 33.70 | 32.89 | 32.98 | 2,457,053 | -0.44(-1.31%) |
Dec 02, 2015 | 34.16 | 34.25 | 33.41 | 33.42 | 4,599,584 | -0.65(-1.90%) |
Dec 01, 2015 | 34.07 | 34.33 | 33.74 | 34.07 | 2,554,088 | +0.28(+0.84%) |
Nov 30, 2015 | 33.90 | 33.94 | 33.55 | 33.78 | 1,833,882 | -0.03(-0.09%) |
Nov 27, 2015 | 33.78 | 34.02 | 33.45 | 33.81 | 842,409 | +0.01(+0.04%) |
Nov 25, 2015 | 33.82 | 33.80 | 33.80 | 33.80 | 1,273,698 | +0.08(+0.24%) |
Nov 24, 2015 | 33.34 | 33.92 | 33.23 | 33.72 | 1,818,405 | +0.04(+0.13%) |
Nov 23, 2015 | 33.84 | 34.01 | 33.60 | 33.67 | 1,440,844 | -0.15(-0.45%) |
Nov 20, 2015 | 34.01 | 34.07 | 33.31 | 33.82 | 2,312,136 | +0.05(+0.15%) |
Nov 19, 2015 | 33.96 | 34.09 | 33.46 | 33.77 | 2,689,660 | -0.28(-0.83%) |
Nov 18, 2015 | 33.30 | 34.19 | 33.21 | 34.06 | 3,205,135 | +0.87(+2.64%) |
Nov 17, 2015 | 33.34 | 33.76 | 32.41 | 33.18 | 2,236,322 | +0.00(+0.00%) |
Nov 16, 2015 | 32.56 | 33.21 | 32.42 | 33.18 | 2,484,406 | +0.54(+1.65%) |
Nov 13, 2015 | 32.82 | 33.07 | 32.57 | 32.64 | 2,438,042 | -0.31(-0.95%) |
Nov 12, 2015 | 33.37 | 33.53 | 32.96 | 32.96 | 2,285,296 | -0.79(-2.35%) |
Nov 11, 2015 | 34.04 | 34.04 | 33.63 | 33.75 | 2,648,295 | -0.01(-0.02%) |
Nov 10, 2015 | 33.66 | 33.98 | 33.34 | 33.76 | 1,617,669 | -0.01(-0.04%) |
Nov 09, 2015 | 34.26 | 34.37 | 33.55 | 33.77 | 1,902,508 | -0.34(-0.98%) |
Nov 06, 2015 | 33.91 | 34.58 | 33.77 | 34.11 | 5,223,357 | +1.00(+3.02%) |
Nov 05, 2015 | 32.59 | 33.29 | 32.57 | 33.11 | 3,122,484 | +0.53(+1.63%) |
Nov 04, 2015 | 32.59 | 32.79 | 32.41 | 32.58 | 2,159,491 | +0.07(+0.22%) |
Nov 03, 2015 | 32.55 | 32.87 | 32.41 | 32.51 | 2,971,766 | -0.20(-0.60%) |