Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 30.22 | 30.73 | 30.20 | 30.63 | 4,724,292 | +0.69(+2.30%) |
Jan 28, 2016 | 29.45 | 30.17 | 29.19 | 29.94 | 2,892,827 | +0.57(+1.94%) |
Jan 27, 2016 | 29.24 | 29.59 | 29.03 | 29.37 | 2,998,995 | +0.16(+0.56%) |
Jan 26, 2016 | 28.97 | 29.44 | 28.88 | 29.20 | 3,251,030 | +0.30(+1.03%) |
Jan 25, 2016 | 29.57 | 29.63 | 28.74 | 28.91 | 5,208,036 | -0.66(-2.23%) |
Jan 22, 2016 | 29.27 | 29.79 | 29.00 | 29.57 | 6,658,397 | +0.58(+2.00%) |
Jan 21, 2016 | 28.89 | 29.15 | 28.61 | 28.99 | 5,017,296 | +0.09(+0.31%) |
Jan 20, 2016 | 29.40 | 29.58 | 28.28 | 28.90 | 5,016,851 | -0.64(-2.16%) |
Jan 19, 2016 | 29.58 | 29.86 | 29.37 | 29.54 | 6,029,652 | +0.17(+0.58%) |
Jan 15, 2016 | 29.09 | 29.37 | 29.37 | 29.37 | 7,486,876 | -0.10(-0.35%) |
Jan 14, 2016 | 28.70 | 29.66 | 28.70 | 29.47 | 6,512,570 | +0.71(+2.48%) |
Jan 13, 2016 | 28.65 | 29.15 | 28.48 | 28.76 | 4,839,980 | +0.13(+0.47%) |
Jan 12, 2016 | 28.71 | 28.78 | 28.20 | 28.63 | 4,036,525 | +0.00(+0.00%) |
Jan 11, 2016 | 28.50 | 28.82 | 28.41 | 28.63 | 3,533,090 | +0.13(+0.47%) |
Jan 08, 2016 | 28.81 | 29.00 | 28.43 | 28.49 | 3,629,141 | -0.29(-1.00%) |
Jan 07, 2016 | 28.30 | 28.86 | 28.20 | 28.78 | 5,021,484 | +0.15(+0.52%) |
Jan 06, 2016 | 28.66 | 28.81 | 28.51 | 28.63 | 2,498,149 | -0.24(-0.82%) |
Jan 05, 2016 | 28.72 | 28.91 | 28.21 | 28.87 | 2,999,719 | +0.17(+0.59%) |
Jan 04, 2016 | 28.39 | 28.73 | 28.07 | 28.70 | 4,900,144 | +0.01(+0.03%) |
Dec 31, 2015 | 28.86 | 28.69 | 28.69 | 28.69 | 3,655,923 | -0.22(-0.77%) |
Dec 30, 2015 | 28.94 | 29.06 | 28.86 | 28.91 | 2,122,289 | -0.04(-0.15%) |
Dec 29, 2015 | 28.80 | 28.99 | 28.62 | 28.96 | 2,811,000 | +0.25(+0.88%) |
Dec 28, 2015 | 28.62 | 28.77 | 28.45 | 28.71 | 2,324,293 | +0.08(+0.29%) |
Dec 24, 2015 | 28.57 | 28.63 | 28.63 | 28.63 | 1,134,048 | -0.04(-0.16%) |
Dec 23, 2015 | 28.19 | 28.77 | 28.19 | 28.67 | 2,502,248 | +0.53(+1.90%) |
Dec 22, 2015 | 28.05 | 28.23 | 27.65 | 28.14 | 2,417,399 | +0.16(+0.56%) |
Dec 21, 2015 | 27.94 | 28.14 | 27.82 | 27.98 | 2,914,673 | +0.19(+0.67%) |
Dec 18, 2015 | 28.14 | 28.21 | 27.69 | 27.79 | 6,267,891 | -0.47(-1.65%) |
Dec 17, 2015 | 28.38 | 28.50 | 28.06 | 28.26 | 3,913,810 | -0.14(-0.50%) |
Dec 16, 2015 | 27.72 | 28.52 | 27.63 | 28.40 | 5,036,715 | +0.88(+3.21%) |
Dec 15, 2015 | 27.81 | 27.85 | 27.42 | 27.52 | 5,394,640 | -0.26(-0.93%) |
Dec 14, 2015 | 27.56 | 27.82 | 27.29 | 27.78 | 5,485,971 | +0.33(+1.19%) |
Dec 11, 2015 | 27.72 | 27.99 | 27.42 | 27.45 | 4,881,077 | -0.30(-1.10%) |
Dec 10, 2015 | 28.32 | 28.38 | 27.74 | 27.76 | 4,697,245 | -0.57(-2.02%) |
Dec 09, 2015 | 28.11 | 28.63 | 27.94 | 28.33 | 4,123,418 | +0.16(+0.58%) |
Dec 08, 2015 | 28.17 | 28.31 | 27.88 | 28.17 | 5,575,520 | -0.07(-0.24%) |
Dec 07, 2015 | 28.40 | 28.56 | 27.93 | 28.23 | 4,839,199 | -0.13(-0.44%) |
Dec 04, 2015 | 28.08 | 28.52 | 28.07 | 28.36 | 4,593,748 | +0.34(+1.23%) |
Dec 03, 2015 | 28.07 | 28.34 | 27.84 | 28.01 | 4,655,267 | -0.22(-0.78%) |
Dec 02, 2015 | 28.98 | 29.10 | 28.20 | 28.23 | 4,112,170 | -0.85(-2.93%) |
Dec 01, 2015 | 28.86 | 29.11 | 28.75 | 29.09 | 3,674,828 | +0.38(+1.33%) |
Nov 30, 2015 | 28.73 | 28.99 | 28.67 | 28.70 | 3,949,283 | -0.01(-0.05%) |
Nov 27, 2015 | 28.64 | 28.89 | 28.63 | 28.72 | 1,267,312 | +0.10(+0.36%) |
Nov 25, 2015 | 28.72 | 28.62 | 28.62 | 28.62 | 3,211,805 | -0.15(-0.54%) |
Nov 24, 2015 | 28.78 | 28.86 | 28.54 | 28.77 | 3,527,488 | -0.23(-0.78%) |
Nov 23, 2015 | 29.12 | 29.31 | 28.93 | 29.00 | 2,433,175 | -0.12(-0.43%) |
Nov 20, 2015 | 29.11 | 29.44 | 29.03 | 29.12 | 3,912,976 | +0.11(+0.38%) |
Nov 19, 2015 | 28.69 | 29.11 | 28.69 | 29.01 | 4,014,277 | +0.40(+1.39%) |
Nov 18, 2015 | 28.62 | 28.67 | 28.00 | 28.62 | 7,594,504 | -0.02(-0.08%) |
Nov 17, 2015 | 29.20 | 29.39 | 28.50 | 28.64 | 3,732,108 | -0.64(-2.18%) |
Nov 16, 2015 | 28.70 | 29.28 | 28.59 | 29.28 | 3,283,133 | +0.60(+2.10%) |
Nov 13, 2015 | 28.71 | 28.89 | 28.53 | 28.67 | 4,413,290 | +0.06(+0.21%) |
Nov 12, 2015 | 28.68 | 29.02 | 28.47 | 28.62 | 3,473,023 | -0.12(-0.43%) |
Nov 11, 2015 | 28.70 | 28.84 | 28.58 | 28.74 | 2,999,180 | +0.18(+0.62%) |
Nov 10, 2015 | 28.50 | 28.80 | 28.44 | 28.56 | 2,923,002 | +0.10(+0.36%) |
Nov 09, 2015 | 28.36 | 28.64 | 28.04 | 28.46 | 5,708,345 | +0.08(+0.28%) |
Nov 06, 2015 | 29.53 | 29.53 | 28.28 | 28.38 | 6,662,268 | -1.49(-4.99%) |
Nov 05, 2015 | 30.11 | 30.30 | 29.86 | 29.87 | 3,589,225 | -0.29(-0.97%) |
Nov 04, 2015 | 30.00 | 30.25 | 29.94 | 30.16 | 3,265,069 | +0.05(+0.17%) |
Nov 03, 2015 | 29.78 | 30.20 | 29.66 | 30.11 | 3,806,485 | +0.29(+0.98%) |