Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 24.75 | 25.43 | 24.60 | 25.39 | 3,537,068 | +0.72(+2.91%) |
Jan 28, 2016 | 24.95 | 25.06 | 24.43 | 24.68 | 2,995,467 | +0.05(+0.19%) |
Jan 27, 2016 | 25.28 | 25.38 | 24.48 | 24.63 | 3,690,667 | -0.71(-2.79%) |
Jan 26, 2016 | 24.98 | 25.50 | 24.60 | 25.34 | 4,809,473 | +0.56(+2.26%) |
Jan 25, 2016 | 25.90 | 26.15 | 24.64 | 24.78 | 4,663,381 | -1.16(-4.47%) |
Jan 22, 2016 | 25.96 | 26.68 | 25.63 | 25.94 | 4,018,679 | +0.36(+1.40%) |
Jan 21, 2016 | 25.50 | 26.25 | 25.43 | 25.58 | 3,658,223 | +0.14(+0.54%) |
Jan 20, 2016 | 25.71 | 25.85 | 24.75 | 25.44 | 4,538,369 | -0.83(-3.15%) |
Jan 19, 2016 | 26.91 | 27.12 | 25.96 | 26.27 | 3,924,395 | -0.47(-1.75%) |
Jan 15, 2016 | 26.39 | 26.74 | 26.74 | 26.74 | 4,359,760 | -0.46(-1.69%) |
Jan 14, 2016 | 27.49 | 27.67 | 26.88 | 27.20 | 4,513,290 | -0.29(-1.07%) |
Jan 13, 2016 | 27.91 | 28.64 | 27.36 | 27.49 | 4,032,285 | -0.28(-0.99%) |
Jan 12, 2016 | 27.72 | 27.95 | 26.92 | 27.77 | 2,909,328 | +0.29(+1.04%) |
Jan 11, 2016 | 27.65 | 27.82 | 27.31 | 27.48 | 2,922,963 | +0.09(+0.34%) |
Jan 08, 2016 | 28.17 | 28.24 | 27.24 | 27.39 | 3,905,732 | -0.53(-1.91%) |
Jan 07, 2016 | 28.70 | 29.25 | 27.83 | 27.92 | 4,956,185 | -1.62(-5.48%) |
Jan 06, 2016 | 29.90 | 30.27 | 29.34 | 29.54 | 2,352,443 | -0.75(-2.49%) |
Jan 05, 2016 | 30.09 | 30.70 | 29.88 | 30.30 | 2,632,405 | +0.20(+0.67%) |
Jan 04, 2016 | 30.43 | 30.44 | 29.79 | 30.09 | 3,350,592 | -0.52(-1.71%) |
Dec 31, 2015 | 30.72 | 30.62 | 30.62 | 30.62 | 1,148,536 | -0.20(-0.66%) |
Dec 30, 2015 | 31.17 | 31.22 | 30.77 | 30.82 | 1,424,034 | -0.31(-1.00%) |
Dec 29, 2015 | 31.26 | 31.37 | 30.91 | 31.13 | 1,163,757 | +0.10(+0.33%) |
Dec 28, 2015 | 31.17 | 31.32 | 30.73 | 31.03 | 1,375,424 | -0.30(-0.97%) |
Dec 24, 2015 | 31.14 | 31.33 | 31.33 | 31.33 | 985,065 | +0.18(+0.59%) |
Dec 23, 2015 | 31.27 | 31.46 | 30.87 | 31.15 | 2,829,359 | +0.05(+0.15%) |
Dec 22, 2015 | 30.61 | 31.22 | 30.27 | 31.10 | 1,830,921 | +0.44(+1.44%) |
Dec 21, 2015 | 30.53 | 30.93 | 30.32 | 30.66 | 1,925,172 | +0.46(+1.52%) |
Dec 18, 2015 | 31.11 | 31.15 | 30.18 | 30.20 | 5,153,379 | -0.95(-3.04%) |
Dec 17, 2015 | 31.90 | 32.06 | 31.09 | 31.15 | 2,166,852 | -0.67(-2.11%) |
Dec 16, 2015 | 31.01 | 31.97 | 31.00 | 31.82 | 2,499,335 | +0.95(+3.07%) |
Dec 15, 2015 | 30.66 | 31.16 | 30.52 | 30.87 | 2,399,648 | +0.43(+1.42%) |
Dec 14, 2015 | 31.10 | 31.26 | 30.20 | 30.44 | 3,725,985 | -0.70(-2.24%) |
Dec 11, 2015 | 31.02 | 31.38 | 30.76 | 31.14 | 3,241,101 | -0.20(-0.65%) |
Dec 10, 2015 | 31.30 | 31.75 | 31.07 | 31.34 | 3,579,186 | +0.23(+0.74%) |
Dec 09, 2015 | 31.77 | 32.22 | 30.81 | 31.11 | 4,754,553 | -0.96(-2.98%) |
Dec 08, 2015 | 32.69 | 34.10 | 31.68 | 32.07 | 8,199,694 | -2.43(-7.04%) |
Dec 07, 2015 | 34.31 | 34.60 | 34.06 | 34.50 | 2,059,831 | +0.03(+0.08%) |
Dec 04, 2015 | 33.78 | 34.55 | 33.60 | 34.47 | 1,655,592 | +0.78(+2.32%) |
Dec 03, 2015 | 34.34 | 34.43 | 33.40 | 33.69 | 1,527,778 | -0.51(-1.51%) |
Dec 02, 2015 | 35.03 | 35.08 | 33.98 | 34.20 | 1,602,626 | -0.79(-2.26%) |
Dec 01, 2015 | 34.26 | 35.03 | 34.18 | 34.99 | 1,761,689 | +0.81(+2.37%) |
Nov 30, 2015 | 34.88 | 34.90 | 34.18 | 34.18 | 2,050,413 | -0.65(-1.87%) |
Nov 27, 2015 | 34.54 | 34.92 | 34.44 | 34.84 | 831,625 | +0.17(+0.48%) |
Nov 25, 2015 | 34.35 | 34.67 | 34.67 | 34.67 | 972,775 | +0.31(+0.91%) |
Nov 24, 2015 | 33.88 | 34.52 | 33.71 | 34.36 | 1,398,095 | +0.25(+0.73%) |
Nov 23, 2015 | 34.06 | 34.57 | 34.02 | 34.11 | 1,740,073 | -0.08(-0.24%) |
Nov 20, 2015 | 34.25 | 34.49 | 33.90 | 34.19 | 1,362,491 | +0.15(+0.43%) |
Nov 19, 2015 | 33.92 | 34.29 | 33.87 | 34.05 | 1,600,218 | +0.07(+0.22%) |
Nov 18, 2015 | 33.37 | 34.02 | 33.27 | 33.97 | 1,539,035 | +0.58(+1.73%) |
Nov 17, 2015 | 33.47 | 33.78 | 33.28 | 33.39 | 1,805,837 | +0.03(+0.08%) |
Nov 16, 2015 | 32.33 | 33.43 | 32.12 | 33.37 | 1,795,972 | +1.02(+3.16%) |
Nov 13, 2015 | 33.17 | 33.47 | 32.30 | 32.35 | 2,534,792 | -0.35(-1.07%) |
Nov 12, 2015 | 32.76 | 33.01 | 32.32 | 32.70 | 2,127,950 | -0.38(-1.14%) |
Nov 11, 2015 | 32.35 | 33.44 | 32.20 | 33.07 | 2,643,064 | +0.76(+2.36%) |
Nov 10, 2015 | 31.63 | 32.58 | 31.61 | 32.31 | 3,229,554 | +0.64(+2.03%) |
Nov 09, 2015 | 32.57 | 32.69 | 31.21 | 31.67 | 3,195,472 | -0.40(-1.23%) |
Nov 06, 2015 | 32.00 | 32.41 | 31.52 | 32.06 | 2,929,219 | -0.49(-1.50%) |
Nov 05, 2015 | 32.91 | 32.91 | 32.12 | 32.55 | 2,028,969 | -0.34(-1.03%) |
Nov 04, 2015 | 33.16 | 33.35 | 32.82 | 32.89 | 1,207,914 | -0.21(-0.64%) |
Nov 03, 2015 | 33.21 | 33.37 | 32.63 | 33.10 | 2,244,046 | -0.23(-0.69%) |