Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 24.39 | 25.15 | 24.29 | 25.00 | 7,270,187 | +0.66(+2.73%) |
Jan 28, 2016 | 24.62 | 24.93 | 24.02 | 24.34 | 6,770,725 | -0.04(-0.15%) |
Jan 27, 2016 | 24.52 | 24.78 | 24.22 | 24.37 | 7,559,855 | -0.47(-1.90%) |
Jan 26, 2016 | 24.60 | 25.05 | 23.70 | 24.85 | 10,373,709 | +0.85(+3.56%) |
Jan 25, 2016 | 25.17 | 25.17 | 23.47 | 23.99 | 11,735,455 | -1.19(-4.73%) |
Jan 22, 2016 | 24.53 | 25.49 | 24.49 | 25.18 | 9,295,816 | +0.96(+3.98%) |
Jan 21, 2016 | 24.13 | 24.84 | 23.86 | 24.22 | 7,057,714 | +0.16(+0.68%) |
Jan 20, 2016 | 24.05 | 24.38 | 23.09 | 24.06 | 9,723,550 | -0.42(-1.71%) |
Jan 19, 2016 | 24.79 | 25.02 | 24.16 | 24.47 | 8,712,768 | +0.25(+1.05%) |
Jan 15, 2016 | 23.58 | 24.22 | 24.22 | 24.22 | 13,872,596 | -0.25(-1.00%) |
Jan 14, 2016 | 24.77 | 24.91 | 24.15 | 24.46 | 11,502,255 | -0.29(-1.17%) |
Jan 13, 2016 | 25.87 | 26.32 | 24.66 | 24.76 | 8,442,257 | -0.87(-3.40%) |
Jan 12, 2016 | 25.45 | 25.80 | 24.91 | 25.63 | 7,739,944 | +0.45(+1.81%) |
Jan 11, 2016 | 25.01 | 25.49 | 24.72 | 25.17 | 8,921,259 | +0.35(+1.39%) |
Jan 08, 2016 | 25.91 | 26.06 | 24.75 | 24.83 | 13,764,922 | -1.10(-4.24%) |
Jan 07, 2016 | 26.25 | 26.72 | 25.85 | 25.93 | 7,209,655 | -1.03(-3.81%) |
Jan 06, 2016 | 27.25 | 27.65 | 26.69 | 26.95 | 7,258,659 | -0.69(-2.50%) |
Jan 05, 2016 | 27.85 | 27.94 | 27.29 | 27.65 | 5,237,114 | +0.03(+0.10%) |
Jan 04, 2016 | 28.72 | 28.75 | 26.75 | 27.62 | 12,530,349 | -1.49(-5.12%) |
Dec 31, 2015 | 29.37 | 29.11 | 29.11 | 29.11 | 1,928,054 | -0.37(-1.26%) |
Dec 30, 2015 | 29.64 | 29.81 | 29.45 | 29.48 | 2,097,290 | -0.15(-0.52%) |
Dec 29, 2015 | 29.56 | 29.70 | 29.40 | 29.64 | 1,911,574 | +0.29(+0.99%) |
Dec 28, 2015 | 29.01 | 29.34 | 28.89 | 29.34 | 2,129,342 | +0.12(+0.40%) |
Dec 24, 2015 | 29.18 | 29.23 | 29.23 | 29.23 | 1,137,224 | +0.03(+0.09%) |
Dec 23, 2015 | 29.11 | 29.33 | 28.76 | 29.20 | 3,750,935 | +0.23(+0.78%) |
Dec 22, 2015 | 28.55 | 29.03 | 28.14 | 28.97 | 2,796,721 | +0.43(+1.50%) |
Dec 21, 2015 | 28.17 | 28.92 | 28.13 | 28.55 | 3,674,361 | +0.60(+2.15%) |
Dec 18, 2015 | 28.63 | 28.65 | 27.84 | 27.95 | 8,373,816 | -0.70(-2.44%) |
Dec 17, 2015 | 29.43 | 29.64 | 28.64 | 28.65 | 3,102,538 | -0.67(-2.29%) |
Dec 16, 2015 | 28.98 | 29.39 | 28.82 | 29.32 | 4,051,099 | +0.73(+2.54%) |
Dec 15, 2015 | 28.55 | 28.83 | 28.35 | 28.59 | 3,073,993 | +0.28(+1.00%) |
Dec 14, 2015 | 28.98 | 29.05 | 28.06 | 28.31 | 5,099,137 | -0.73(-2.50%) |
Dec 11, 2015 | 28.99 | 29.32 | 28.79 | 29.04 | 4,566,483 | -0.36(-1.24%) |
Dec 10, 2015 | 29.13 | 29.66 | 29.01 | 29.40 | 3,589,629 | +0.46(+1.60%) |
Dec 09, 2015 | 29.27 | 29.69 | 28.68 | 28.94 | 5,492,888 | -0.58(-1.97%) |
Dec 08, 2015 | 29.44 | 29.75 | 29.13 | 29.52 | 4,379,599 | -0.40(-1.34%) |
Dec 07, 2015 | 29.84 | 30.05 | 29.72 | 29.92 | 5,511,530 | -0.06(-0.21%) |
Dec 04, 2015 | 28.88 | 29.98 | 28.75 | 29.98 | 4,599,921 | +1.21(+4.20%) |
Dec 03, 2015 | 29.46 | 29.58 | 28.60 | 28.77 | 5,369,026 | -0.59(-2.01%) |
Dec 02, 2015 | 30.00 | 30.08 | 29.16 | 29.36 | 3,424,769 | -0.65(-2.18%) |
Dec 01, 2015 | 29.47 | 30.04 | 29.34 | 30.02 | 4,965,111 | +0.65(+2.23%) |
Nov 30, 2015 | 29.74 | 29.84 | 29.34 | 29.36 | 4,029,021 | -0.42(-1.40%) |
Nov 27, 2015 | 29.73 | 29.94 | 29.56 | 29.78 | 1,734,545 | +0.03(+0.09%) |
Nov 25, 2015 | 29.69 | 29.75 | 29.75 | 29.75 | 2,931,585 | +0.07(+0.24%) |
Nov 24, 2015 | 29.07 | 29.82 | 29.07 | 29.68 | 5,138,439 | +0.44(+1.49%) |
Nov 23, 2015 | 29.22 | 29.47 | 29.13 | 29.25 | 3,404,609 | +0.03(+0.09%) |
Nov 20, 2015 | 29.19 | 29.36 | 28.98 | 29.22 | 4,275,113 | +0.15(+0.53%) |
Nov 19, 2015 | 28.89 | 29.16 | 28.82 | 29.06 | 4,399,114 | +0.17(+0.60%) |
Nov 18, 2015 | 28.38 | 28.94 | 28.34 | 28.89 | 4,285,658 | +0.51(+1.79%) |
Nov 17, 2015 | 28.44 | 28.87 | 28.33 | 28.38 | 4,734,522 | -0.07(-0.26%) |
Nov 16, 2015 | 27.80 | 28.48 | 27.80 | 28.46 | 4,305,195 | +0.65(+2.35%) |
Nov 13, 2015 | 28.09 | 28.50 | 27.76 | 27.80 | 5,017,914 | -0.29(-1.03%) |
Nov 12, 2015 | 28.78 | 28.90 | 27.84 | 28.09 | 6,540,809 | -0.93(-3.22%) |
Nov 11, 2015 | 28.31 | 29.24 | 28.18 | 29.03 | 11,592,118 | +0.79(+2.79%) |
Nov 10, 2015 | 26.65 | 28.61 | 26.35 | 28.24 | 20,758,160 | +2.16(+8.27%) |
Nov 09, 2015 | 26.68 | 26.75 | 25.79 | 26.08 | 8,484,771 | -0.57(-2.14%) |
Nov 06, 2015 | 26.41 | 26.65 | 26.05 | 26.65 | 6,467,899 | +0.00(+0.00%) |
Nov 05, 2015 | 27.08 | 27.12 | 26.22 | 26.65 | 7,176,500 | -0.36(-1.34%) |
Nov 04, 2015 | 27.27 | 27.41 | 26.89 | 27.02 | 5,207,047 | -0.15(-0.57%) |
Nov 03, 2015 | 26.96 | 27.46 | 26.46 | 27.17 | 5,985,494 | +0.11(+0.40%) |