Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 27.36 | 27.90 | 27.28 | 27.75 | 10,966,842 | +0.51(+1.87%) |
Jan 28, 2016 | 26.81 | 27.43 | 26.68 | 27.24 | 6,817,339 | +0.75(+2.85%) |
Jan 27, 2016 | 26.30 | 27.05 | 26.23 | 26.48 | 6,399,952 | +0.09(+0.33%) |
Jan 26, 2016 | 25.81 | 26.41 | 25.50 | 26.40 | 5,593,966 | +0.94(+3.70%) |
Jan 25, 2016 | 25.82 | 25.90 | 25.40 | 25.46 | 7,367,445 | -0.63(-2.41%) |
Jan 22, 2016 | 25.53 | 26.19 | 25.50 | 26.08 | 6,726,119 | +1.03(+4.10%) |
Jan 21, 2016 | 24.54 | 25.49 | 24.49 | 25.06 | 7,752,754 | +0.49(+2.01%) |
Jan 20, 2016 | 23.74 | 24.89 | 23.44 | 24.56 | 11,787,623 | +0.61(+2.56%) |
Jan 19, 2016 | 25.07 | 25.16 | 23.78 | 23.95 | 11,156,226 | -0.79(-3.17%) |
Jan 15, 2016 | 25.59 | 24.73 | 24.73 | 24.73 | 11,164,886 | -1.45(-5.55%) |
Jan 14, 2016 | 26.23 | 26.43 | 25.71 | 26.19 | 7,101,969 | -0.09(-0.33%) |
Jan 13, 2016 | 26.95 | 27.12 | 26.23 | 26.27 | 5,692,281 | -0.63(-2.33%) |
Jan 12, 2016 | 27.13 | 27.21 | 26.51 | 26.90 | 4,389,849 | +0.09(+0.32%) |
Jan 11, 2016 | 27.11 | 27.26 | 26.64 | 26.81 | 7,194,511 | -0.18(-0.67%) |
Jan 08, 2016 | 27.28 | 27.55 | 26.93 | 26.99 | 5,262,573 | -0.10(-0.38%) |
Jan 07, 2016 | 27.40 | 27.54 | 26.95 | 27.10 | 6,141,310 | -0.66(-2.38%) |
Jan 06, 2016 | 28.04 | 28.12 | 27.67 | 27.76 | 7,736,445 | -0.69(-2.43%) |
Jan 05, 2016 | 28.12 | 28.47 | 27.79 | 28.45 | 4,921,714 | +0.31(+1.12%) |
Jan 04, 2016 | 28.34 | 28.38 | 27.79 | 28.13 | 5,147,913 | -0.66(-2.29%) |
Dec 31, 2015 | 28.76 | 28.79 | 28.79 | 28.79 | 3,399,138 | -0.16(-0.54%) |
Dec 30, 2015 | 29.04 | 29.18 | 28.86 | 28.95 | 3,032,677 | -0.16(-0.57%) |
Dec 29, 2015 | 28.72 | 29.16 | 28.70 | 29.11 | 3,432,895 | +0.46(+1.62%) |
Dec 28, 2015 | 28.78 | 28.83 | 28.33 | 28.65 | 2,976,927 | -0.12(-0.41%) |
Dec 24, 2015 | 28.79 | 28.77 | 28.77 | 28.77 | 1,593,764 | -0.02(-0.08%) |
Dec 23, 2015 | 28.77 | 29.18 | 28.52 | 28.79 | 6,273,753 | +0.21(+0.74%) |
Dec 22, 2015 | 27.84 | 28.72 | 27.80 | 28.58 | 7,218,519 | +0.86(+3.12%) |
Dec 21, 2015 | 27.65 | 28.05 | 27.51 | 27.72 | 5,844,895 | +0.24(+0.89%) |
Dec 18, 2015 | 26.78 | 27.57 | 26.64 | 27.47 | 15,764,038 | +0.56(+2.07%) |
Dec 17, 2015 | 27.73 | 27.83 | 26.90 | 26.92 | 6,207,284 | -0.87(-3.14%) |
Dec 16, 2015 | 27.41 | 27.83 | 27.11 | 27.79 | 6,741,730 | +0.42(+1.55%) |
Dec 15, 2015 | 27.03 | 27.55 | 27.00 | 27.36 | 6,140,617 | +0.53(+1.99%) |
Dec 14, 2015 | 26.84 | 27.09 | 26.56 | 26.83 | 5,748,535 | -0.03(-0.12%) |
Dec 11, 2015 | 27.54 | 27.20 | 26.77 | 26.86 | 6,133,767 | -0.68(-2.48%) |
Dec 10, 2015 | 27.79 | 28.01 | 27.51 | 27.54 | 6,883,758 | -0.25(-0.90%) |
Dec 09, 2015 | 27.48 | 28.27 | 27.47 | 27.79 | 6,434,597 | +0.11(+0.40%) |
Dec 08, 2015 | 27.60 | 27.95 | 27.38 | 27.68 | 6,016,890 | -0.11(-0.40%) |
Dec 07, 2015 | 28.23 | 28.27 | 27.64 | 27.79 | 5,470,890 | -0.44(-1.56%) |
Dec 04, 2015 | 28.00 | 28.37 | 27.94 | 28.23 | 6,289,567 | +0.28(+1.01%) |
Dec 03, 2015 | 28.63 | 28.84 | 27.81 | 27.95 | 11,509,933 | -0.71(-2.49%) |
Dec 02, 2015 | 28.73 | 28.94 | 28.61 | 28.67 | 7,972,594 | -0.14(-0.49%) |
Dec 01, 2015 | 28.89 | 29.06 | 28.60 | 28.81 | 8,934,053 | +0.16(+0.58%) |
Nov 30, 2015 | 28.67 | 28.74 | 28.34 | 28.64 | 8,291,323 | +0.02(+0.08%) |
Nov 27, 2015 | 28.60 | 28.70 | 28.46 | 28.62 | 2,980,613 | -0.01(-0.03%) |
Nov 25, 2015 | 28.27 | 28.63 | 28.63 | 28.63 | 6,728,972 | +0.34(+1.19%) |
Nov 24, 2015 | 28.63 | 28.72 | 28.03 | 28.29 | 9,879,434 | -0.53(-1.85%) |
Nov 23, 2015 | 28.11 | 29.07 | 28.06 | 28.82 | 8,709,726 | +0.70(+2.48%) |
Nov 20, 2015 | 28.67 | 28.90 | 27.94 | 28.12 | 11,540,034 | -0.47(-1.65%) |
Nov 19, 2015 | 29.36 | 29.46 | 28.48 | 28.60 | 7,573,478 | -0.77(-2.62%) |
Nov 18, 2015 | 29.37 | 29.58 | 29.05 | 29.36 | 10,162,900 | +0.16(+0.56%) |
Nov 17, 2015 | 30.09 | 30.14 | 29.15 | 29.20 | 6,073,757 | -0.82(-2.72%) |
Nov 16, 2015 | 29.51 | 30.16 | 29.47 | 30.02 | 5,893,977 | +0.60(+2.03%) |
Nov 13, 2015 | 29.93 | 29.93 | 29.36 | 29.42 | 8,414,635 | -0.58(-1.95%) |
Nov 12, 2015 | 31.34 | 31.40 | 29.99 | 30.00 | 10,668,750 | -1.56(-4.94%) |
Nov 11, 2015 | 31.82 | 31.82 | 31.37 | 31.56 | 4,686,307 | -0.09(-0.30%) |
Nov 10, 2015 | 32.18 | 32.44 | 31.60 | 31.66 | 5,671,435 | -0.69(-2.14%) |
Nov 09, 2015 | 32.64 | 32.75 | 32.14 | 32.35 | 6,468,098 | -0.48(-1.45%) |
Nov 06, 2015 | 33.34 | 33.54 | 32.70 | 32.82 | 7,337,607 | -0.73(-2.18%) |
Nov 05, 2015 | 33.46 | 33.67 | 33.06 | 33.56 | 6,938,202 | +0.04(+0.12%) |
Nov 04, 2015 | 33.55 | 33.63 | 32.99 | 33.52 | 8,993,553 | -0.10(-0.30%) |
Nov 03, 2015 | 33.76 | 33.99 | 32.52 | 33.62 | 14,654,387 | -2.44(-6.76%) |