Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 27.20 | 27.72 | 27.12 | 27.71 | 6,168,097 | +0.44(+1.60%) |
Jan 28, 2016 | 27.20 | 27.44 | 26.80 | 27.27 | 7,964,486 | +0.03(+0.10%) |
Jan 27, 2016 | 27.55 | 27.61 | 27.08 | 27.25 | 5,376,399 | -0.15(-0.56%) |
Jan 26, 2016 | 27.17 | 27.42 | 26.90 | 27.40 | 6,858,562 | +0.77(+2.90%) |
Jan 25, 2016 | 26.94 | 27.00 | 26.60 | 26.63 | 4,288,776 | -0.23(-0.87%) |
Jan 22, 2016 | 26.70 | 26.91 | 26.66 | 26.86 | 4,619,075 | +0.66(+2.54%) |
Jan 21, 2016 | 26.03 | 26.39 | 25.77 | 26.20 | 5,917,857 | +0.06(+0.23%) |
Jan 20, 2016 | 26.12 | 26.31 | 25.48 | 26.14 | 7,235,433 | -0.22(-0.84%) |
Jan 19, 2016 | 26.75 | 26.76 | 26.12 | 26.36 | 6,816,387 | +0.26(+0.98%) |
Jan 15, 2016 | 26.09 | 26.11 | 26.11 | 26.11 | 8,450,995 | -0.93(-3.43%) |
Jan 14, 2016 | 26.57 | 27.13 | 26.44 | 27.03 | 5,847,523 | +0.75(+2.86%) |
Jan 13, 2016 | 26.89 | 26.99 | 26.25 | 26.28 | 5,248,373 | -0.19(-0.74%) |
Jan 12, 2016 | 26.47 | 26.55 | 26.13 | 26.47 | 5,297,142 | +0.11(+0.41%) |
Jan 11, 2016 | 26.66 | 26.73 | 26.08 | 26.37 | 6,882,397 | -0.09(-0.33%) |
Jan 08, 2016 | 26.92 | 27.02 | 26.43 | 26.45 | 7,835,509 | +0.28(+1.05%) |
Jan 07, 2016 | 26.34 | 26.55 | 26.13 | 26.18 | 6,907,400 | -0.83(-3.06%) |
Jan 06, 2016 | 26.98 | 27.16 | 26.87 | 27.00 | 4,036,544 | -0.30(-1.08%) |
Jan 05, 2016 | 27.02 | 27.35 | 27.00 | 27.30 | 4,677,167 | +0.15(+0.57%) |
Jan 04, 2016 | 27.01 | 27.16 | 26.74 | 27.15 | 6,037,418 | +0.07(+0.25%) |
Dec 31, 2015 | 27.38 | 27.08 | 27.08 | 27.08 | 3,051,048 | -0.46(-1.68%) |
Dec 30, 2015 | 27.49 | 27.70 | 27.46 | 27.54 | 3,109,943 | -0.10(-0.36%) |
Dec 29, 2015 | 27.53 | 27.74 | 27.51 | 27.64 | 3,227,504 | +0.18(+0.66%) |
Dec 28, 2015 | 27.35 | 27.55 | 27.35 | 27.46 | 3,139,233 | -0.01(-0.02%) |
Dec 24, 2015 | 27.45 | 27.47 | 27.47 | 27.47 | 1,365,856 | -0.02(-0.07%) |
Dec 23, 2015 | 27.11 | 27.55 | 27.11 | 27.49 | 5,404,312 | +0.71(+2.66%) |
Dec 22, 2015 | 26.67 | 26.82 | 26.58 | 26.78 | 5,974,005 | +0.05(+0.20%) |
Dec 21, 2015 | 27.04 | 27.06 | 26.55 | 26.72 | 4,237,831 | +0.26(+0.99%) |
Dec 18, 2015 | 26.69 | 26.75 | 26.46 | 26.46 | 4,502,729 | -0.27(-1.00%) |
Dec 17, 2015 | 27.15 | 27.16 | 26.71 | 26.73 | 5,118,661 | -0.28(-1.02%) |
Dec 16, 2015 | 26.82 | 27.03 | 26.56 | 27.00 | 4,807,465 | +0.60(+2.29%) |
Dec 15, 2015 | 26.36 | 26.57 | 26.35 | 26.40 | 4,790,932 | +0.16(+0.61%) |
Dec 14, 2015 | 26.34 | 26.36 | 25.94 | 26.24 | 5,750,679 | -0.14(-0.53%) |
Dec 11, 2015 | 26.69 | 26.71 | 26.35 | 26.38 | 4,288,870 | -0.41(-1.53%) |
Dec 10, 2015 | 26.87 | 26.92 | 26.70 | 26.79 | 4,379,041 | +0.21(+0.78%) |
Dec 09, 2015 | 26.86 | 27.01 | 26.49 | 26.58 | 4,573,949 | +0.07(+0.28%) |
Dec 08, 2015 | 26.43 | 26.64 | 26.36 | 26.51 | 4,589,236 | -0.34(-1.25%) |
Dec 07, 2015 | 26.98 | 27.00 | 26.69 | 26.84 | 3,756,938 | -0.18(-0.67%) |
Dec 04, 2015 | 26.90 | 27.05 | 26.71 | 27.02 | 4,712,139 | +0.18(+0.68%) |
Dec 03, 2015 | 27.39 | 27.41 | 26.74 | 26.84 | 4,533,587 | -0.62(-2.25%) |
Dec 02, 2015 | 27.71 | 27.82 | 27.38 | 27.46 | 4,057,003 | +0.00(+0.00%) |
Dec 01, 2015 | 27.32 | 27.47 | 27.19 | 27.46 | 4,821,219 | +0.28(+1.01%) |
Nov 30, 2015 | 27.43 | 27.49 | 27.17 | 27.19 | 4,390,817 | -0.30(-1.10%) |
Nov 27, 2015 | 27.53 | 27.62 | 27.47 | 27.49 | 2,324,409 | +0.17(+0.64%) |
Nov 25, 2015 | 27.41 | 27.31 | 27.31 | 27.31 | 4,369,221 | +0.21(+0.77%) |
Nov 24, 2015 | 26.87 | 27.14 | 26.85 | 27.10 | 5,810,937 | -0.01(-0.05%) |
Nov 23, 2015 | 27.38 | 27.51 | 27.07 | 27.12 | 4,401,651 | -0.48(-1.73%) |
Nov 20, 2015 | 27.84 | 27.92 | 27.58 | 27.59 | 3,955,412 | -0.05(-0.17%) |
Nov 19, 2015 | 27.78 | 27.79 | 27.57 | 27.64 | 4,381,076 | +0.13(+0.46%) |
Nov 18, 2015 | 27.38 | 27.53 | 27.31 | 27.51 | 4,942,362 | +0.25(+0.91%) |
Nov 17, 2015 | 27.27 | 27.49 | 27.21 | 27.27 | 4,494,514 | +0.27(+0.99%) |
Nov 16, 2015 | 26.74 | 27.02 | 26.70 | 27.00 | 4,378,822 | +0.24(+0.90%) |
Nov 13, 2015 | 26.62 | 26.84 | 26.59 | 26.76 | 4,325,094 | -0.12(-0.45%) |
Nov 12, 2015 | 27.27 | 27.33 | 26.88 | 26.88 | 4,889,970 | -0.62(-2.25%) |
Nov 11, 2015 | 27.68 | 27.74 | 27.49 | 27.49 | 3,419,922 | +0.01(+0.02%) |
Nov 10, 2015 | 27.41 | 27.55 | 27.24 | 27.49 | 4,630,076 | -0.02(-0.08%) |
Nov 09, 2015 | 27.55 | 27.59 | 27.34 | 27.51 | 5,424,358 | -0.25(-0.91%) |
Nov 06, 2015 | 27.79 | 27.83 | 27.51 | 27.76 | 8,050,463 | -0.24(-0.85%) |
Nov 05, 2015 | 28.16 | 28.16 | 27.85 | 28.00 | 3,888,246 | -0.21(-0.75%) |
Nov 04, 2015 | 28.52 | 28.57 | 28.10 | 28.21 | 6,739,775 | +0.07(+0.24%) |
Nov 03, 2015 | 28.19 | 28.34 | 28.02 | 28.14 | 10,306,427 | -0.40(-1.41%) |