Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 27.36 | 27.90 | 27.28 | 27.75 | 10,966,270 | +0.51(+1.87%) |
Jan 28, 2016 | 26.81 | 27.43 | 26.68 | 27.24 | 6,816,983 | +0.75(+2.84%) |
Jan 27, 2016 | 26.30 | 27.05 | 26.23 | 26.49 | 6,399,618 | +0.09(+0.33%) |
Jan 26, 2016 | 25.81 | 26.41 | 25.50 | 26.40 | 5,593,674 | +0.94(+3.70%) |
Jan 25, 2016 | 25.83 | 25.90 | 25.40 | 25.46 | 7,367,061 | -0.63(-2.41%) |
Jan 22, 2016 | 25.53 | 26.19 | 25.50 | 26.08 | 6,725,768 | +1.03(+4.10%) |
Jan 21, 2016 | 24.54 | 25.50 | 24.49 | 25.06 | 7,752,349 | +0.49(+2.01%) |
Jan 20, 2016 | 23.75 | 24.89 | 23.44 | 24.56 | 11,787,008 | +0.61(+2.56%) |
Jan 19, 2016 | 25.07 | 25.16 | 23.78 | 23.95 | 11,155,644 | -0.79(-3.17%) |
Jan 15, 2016 | 25.59 | 24.73 | 24.73 | 24.73 | 11,164,304 | -1.45(-5.55%) |
Jan 14, 2016 | 26.23 | 26.43 | 25.72 | 26.19 | 7,101,599 | -0.09(-0.33%) |
Jan 13, 2016 | 26.96 | 27.12 | 26.23 | 26.27 | 5,691,984 | -0.63(-2.33%) |
Jan 12, 2016 | 27.13 | 27.21 | 26.51 | 26.90 | 4,389,620 | +0.09(+0.32%) |
Jan 11, 2016 | 27.11 | 27.26 | 26.64 | 26.81 | 7,194,135 | -0.18(-0.67%) |
Jan 08, 2016 | 27.29 | 27.55 | 26.93 | 27.00 | 5,262,298 | -0.10(-0.38%) |
Jan 07, 2016 | 27.40 | 27.54 | 26.95 | 27.10 | 6,140,990 | -0.66(-2.38%) |
Jan 06, 2016 | 28.04 | 28.12 | 27.67 | 27.76 | 7,736,042 | -0.69(-2.43%) |
Jan 05, 2016 | 28.12 | 28.47 | 27.80 | 28.45 | 4,921,457 | +0.31(+1.12%) |
Jan 04, 2016 | 28.35 | 28.38 | 27.79 | 28.13 | 5,147,645 | -0.66(-2.29%) |
Dec 31, 2015 | 28.76 | 28.79 | 28.79 | 28.79 | 3,398,961 | -0.16(-0.54%) |
Dec 30, 2015 | 29.04 | 29.18 | 28.86 | 28.95 | 3,032,519 | -0.16(-0.57%) |
Dec 29, 2015 | 28.72 | 29.16 | 28.71 | 29.11 | 3,432,716 | +0.46(+1.62%) |
Dec 28, 2015 | 28.78 | 28.83 | 28.33 | 28.65 | 2,976,772 | -0.12(-0.41%) |
Dec 24, 2015 | 28.79 | 28.77 | 28.77 | 28.77 | 1,593,681 | -0.02(-0.08%) |
Dec 23, 2015 | 28.77 | 29.18 | 28.53 | 28.79 | 6,273,426 | +0.21(+0.74%) |
Dec 22, 2015 | 27.84 | 28.72 | 27.80 | 28.58 | 7,218,143 | +0.86(+3.11%) |
Dec 21, 2015 | 27.65 | 28.05 | 27.51 | 27.72 | 5,844,591 | +0.24(+0.89%) |
Dec 18, 2015 | 26.78 | 27.58 | 26.64 | 27.47 | 15,763,216 | +0.56(+2.07%) |
Dec 17, 2015 | 27.73 | 27.83 | 26.90 | 26.92 | 6,206,960 | -0.87(-3.14%) |
Dec 16, 2015 | 27.41 | 27.84 | 27.11 | 27.79 | 6,741,378 | +0.42(+1.55%) |
Dec 15, 2015 | 27.03 | 27.55 | 27.00 | 27.36 | 6,140,297 | +0.53(+1.99%) |
Dec 14, 2015 | 26.84 | 27.09 | 26.56 | 26.83 | 5,748,235 | -0.03(-0.12%) |
Dec 11, 2015 | 27.54 | 27.20 | 26.78 | 26.86 | 6,133,447 | -0.68(-2.48%) |
Dec 10, 2015 | 27.80 | 28.02 | 27.51 | 27.54 | 6,883,399 | -0.25(-0.90%) |
Dec 09, 2015 | 27.48 | 28.27 | 27.47 | 27.80 | 6,434,262 | +0.11(+0.40%) |
Dec 08, 2015 | 27.60 | 27.95 | 27.38 | 27.69 | 6,016,576 | -0.11(-0.40%) |
Dec 07, 2015 | 28.24 | 28.27 | 27.64 | 27.80 | 5,470,604 | -0.44(-1.56%) |
Dec 04, 2015 | 28.00 | 28.37 | 27.95 | 28.24 | 6,289,239 | +0.28(+1.01%) |
Dec 03, 2015 | 28.64 | 28.84 | 27.81 | 27.95 | 11,509,333 | -0.71(-2.49%) |
Dec 02, 2015 | 28.73 | 28.94 | 28.61 | 28.67 | 7,972,178 | -0.14(-0.49%) |
Dec 01, 2015 | 28.89 | 29.06 | 28.60 | 28.81 | 8,933,587 | +0.16(+0.58%) |
Nov 30, 2015 | 28.68 | 28.75 | 28.34 | 28.64 | 8,290,890 | +0.02(+0.08%) |
Nov 27, 2015 | 28.60 | 28.71 | 28.46 | 28.62 | 2,980,457 | -0.01(-0.03%) |
Nov 25, 2015 | 28.27 | 28.63 | 28.63 | 28.63 | 6,728,621 | +0.34(+1.19%) |
Nov 24, 2015 | 28.63 | 28.72 | 28.03 | 28.29 | 9,878,919 | -0.53(-1.85%) |
Nov 23, 2015 | 28.11 | 29.07 | 28.06 | 28.82 | 8,709,272 | +0.70(+2.48%) |
Nov 20, 2015 | 28.68 | 28.90 | 27.95 | 28.13 | 11,539,432 | -0.47(-1.65%) |
Nov 19, 2015 | 29.37 | 29.46 | 28.48 | 28.60 | 7,573,082 | -0.77(-2.62%) |
Nov 18, 2015 | 29.37 | 29.58 | 29.05 | 29.37 | 10,162,370 | +0.16(+0.56%) |
Nov 17, 2015 | 30.10 | 30.14 | 29.15 | 29.20 | 6,073,440 | -0.82(-2.72%) |
Nov 16, 2015 | 29.51 | 30.16 | 29.48 | 30.02 | 5,893,670 | +0.60(+2.03%) |
Nov 13, 2015 | 29.93 | 29.93 | 29.37 | 29.42 | 8,414,197 | -0.58(-1.95%) |
Nov 12, 2015 | 31.34 | 31.40 | 29.99 | 30.01 | 10,668,195 | -1.56(-4.94%) |
Nov 11, 2015 | 31.82 | 31.82 | 31.37 | 31.56 | 4,686,063 | -0.09(-0.30%) |
Nov 10, 2015 | 32.18 | 32.44 | 31.60 | 31.66 | 5,671,140 | -0.69(-2.14%) |
Nov 09, 2015 | 32.64 | 32.75 | 32.14 | 32.35 | 6,467,762 | -0.48(-1.45%) |
Nov 06, 2015 | 33.34 | 33.54 | 32.70 | 32.83 | 7,337,225 | -0.73(-2.18%) |
Nov 05, 2015 | 33.46 | 33.67 | 33.06 | 33.56 | 6,937,840 | +0.04(+0.12%) |
Nov 04, 2015 | 33.55 | 33.64 | 32.99 | 33.52 | 8,993,085 | -0.10(-0.30%) |
Nov 03, 2015 | 33.76 | 33.99 | 32.52 | 33.62 | 14,653,624 | -2.44(-6.76%) |