Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 25.35 | 25.83 | 25.04 | 25.80 | 3,448,542 | +0.64(+2.55%) |
Jan 28, 2016 | 25.82 | 25.92 | 25.07 | 25.16 | 2,596,749 | -0.43(-1.68%) |
Jan 27, 2016 | 25.32 | 26.38 | 25.19 | 25.59 | 3,227,731 | +0.16(+0.65%) |
Jan 26, 2016 | 25.25 | 25.51 | 25.16 | 25.42 | 3,523,632 | +0.22(+0.86%) |
Jan 25, 2016 | 26.50 | 26.61 | 25.12 | 25.21 | 3,968,859 | -1.57(-5.85%) |
Jan 22, 2016 | 26.70 | 27.16 | 26.58 | 26.77 | 2,664,194 | +0.45(+1.72%) |
Jan 21, 2016 | 26.22 | 27.33 | 25.98 | 26.32 | 5,173,826 | -1.52(-5.46%) |
Jan 20, 2016 | 27.96 | 28.26 | 27.03 | 27.84 | 3,869,661 | -0.66(-2.31%) |
Jan 19, 2016 | 28.93 | 29.06 | 28.27 | 28.50 | 2,460,405 | +0.09(+0.31%) |
Jan 15, 2016 | 28.08 | 28.41 | 28.41 | 28.41 | 3,564,420 | -0.68(-2.33%) |
Jan 14, 2016 | 28.76 | 29.36 | 28.16 | 29.09 | 2,238,097 | +0.51(+1.79%) |
Jan 13, 2016 | 29.98 | 30.02 | 28.26 | 28.57 | 3,176,478 | -1.28(-4.30%) |
Jan 12, 2016 | 30.18 | 30.54 | 29.57 | 29.86 | 2,980,884 | -0.34(-1.11%) |
Jan 11, 2016 | 30.13 | 30.36 | 29.75 | 30.19 | 2,296,357 | +0.26(+0.87%) |
Jan 08, 2016 | 31.00 | 31.01 | 29.90 | 29.93 | 2,887,112 | -0.70(-2.29%) |
Jan 07, 2016 | 31.23 | 31.44 | 30.54 | 30.63 | 2,864,781 | -1.32(-4.13%) |
Jan 06, 2016 | 32.62 | 32.73 | 31.83 | 31.95 | 2,514,835 | -1.30(-3.90%) |
Jan 05, 2016 | 33.18 | 33.35 | 32.81 | 33.25 | 2,355,680 | +0.07(+0.21%) |
Jan 04, 2016 | 33.31 | 33.38 | 32.75 | 33.18 | 3,773,970 | -0.96(-2.81%) |
Dec 31, 2015 | 34.21 | 34.14 | 34.14 | 34.14 | 1,813,709 | -0.28(-0.80%) |
Dec 30, 2015 | 34.59 | 34.81 | 33.96 | 34.42 | 1,828,277 | -0.29(-0.85%) |
Dec 29, 2015 | 34.48 | 34.74 | 34.32 | 34.71 | 1,396,513 | +0.41(+1.20%) |
Dec 28, 2015 | 34.01 | 34.35 | 33.86 | 34.30 | 1,578,181 | +0.14(+0.41%) |
Dec 24, 2015 | 34.33 | 34.16 | 34.16 | 34.16 | 1,005,261 | -0.18(-0.51%) |
Dec 23, 2015 | 34.40 | 34.42 | 33.70 | 34.33 | 3,570,911 | -0.44(-1.27%) |
Dec 22, 2015 | 34.77 | 34.92 | 34.39 | 34.77 | 2,630,937 | +0.09(+0.25%) |
Dec 21, 2015 | 34.34 | 34.69 | 34.28 | 34.69 | 2,262,081 | +0.59(+1.72%) |
Dec 18, 2015 | 34.61 | 34.76 | 33.84 | 34.10 | 3,113,414 | -0.50(-1.46%) |
Dec 17, 2015 | 34.75 | 34.83 | 34.46 | 34.60 | 2,190,118 | +0.02(+0.07%) |
Dec 16, 2015 | 34.41 | 34.71 | 33.81 | 34.58 | 1,345,370 | +0.52(+1.52%) |
Dec 15, 2015 | 33.58 | 34.09 | 33.42 | 34.06 | 1,387,466 | +1.01(+3.05%) |
Dec 14, 2015 | 33.35 | 33.82 | 32.67 | 33.05 | 1,646,335 | -0.17(-0.51%) |
Dec 11, 2015 | 33.57 | 33.64 | 33.07 | 33.23 | 1,901,754 | -0.79(-2.31%) |
Dec 10, 2015 | 33.86 | 34.32 | 33.72 | 34.01 | 1,515,642 | +0.27(+0.80%) |
Dec 09, 2015 | 34.54 | 34.84 | 33.61 | 33.74 | 1,923,221 | -0.89(-2.58%) |
Dec 08, 2015 | 34.39 | 34.86 | 34.22 | 34.63 | 2,116,913 | -0.08(-0.24%) |
Dec 07, 2015 | 34.71 | 35.10 | 34.56 | 34.72 | 1,626,262 | -0.10(-0.29%) |
Dec 04, 2015 | 34.29 | 35.03 | 34.14 | 34.82 | 1,641,489 | +0.73(+2.13%) |
Dec 03, 2015 | 34.70 | 34.75 | 33.89 | 34.09 | 1,664,681 | -0.33(-0.95%) |
Dec 02, 2015 | 34.68 | 34.74 | 34.30 | 34.42 | 1,429,789 | -0.19(-0.54%) |
Dec 01, 2015 | 34.53 | 34.83 | 33.93 | 34.60 | 1,148,246 | +0.14(+0.39%) |
Nov 30, 2015 | 34.33 | 34.50 | 34.09 | 34.47 | 1,722,757 | +0.18(+0.53%) |
Nov 27, 2015 | 34.21 | 34.35 | 34.04 | 34.29 | 424,983 | +0.10(+0.29%) |
Nov 25, 2015 | 34.15 | 34.19 | 34.19 | 34.19 | 1,403,787 | +0.10(+0.29%) |
Nov 24, 2015 | 33.41 | 34.21 | 33.27 | 34.09 | 1,429,711 | +0.36(+1.08%) |
Nov 23, 2015 | 33.75 | 34.05 | 33.67 | 33.72 | 893,089 | -0.05(-0.14%) |
Nov 20, 2015 | 33.65 | 33.94 | 33.52 | 33.77 | 1,202,714 | +0.34(+1.02%) |
Nov 19, 2015 | 33.81 | 33.81 | 33.01 | 33.43 | 1,880,370 | -0.20(-0.59%) |
Nov 18, 2015 | 33.38 | 33.69 | 33.24 | 33.63 | 1,444,965 | +0.41(+1.22%) |
Nov 17, 2015 | 33.37 | 33.57 | 33.12 | 33.23 | 675,583 | -0.08(-0.23%) |
Nov 16, 2015 | 32.91 | 33.30 | 32.69 | 33.30 | 673,388 | +0.32(+0.98%) |
Nov 13, 2015 | 33.18 | 33.47 | 32.89 | 32.98 | 958,438 | -0.35(-1.06%) |
Nov 12, 2015 | 33.57 | 33.67 | 33.25 | 33.33 | 1,094,644 | -0.53(-1.56%) |
Nov 11, 2015 | 34.05 | 34.05 | 33.71 | 33.86 | 855,240 | +0.01(+0.03%) |
Nov 10, 2015 | 33.71 | 33.92 | 33.42 | 33.85 | 979,807 | -0.01(-0.02%) |
Nov 09, 2015 | 34.33 | 34.45 | 33.73 | 33.85 | 1,494,845 | -0.37(-1.08%) |
Nov 06, 2015 | 34.18 | 34.61 | 34.05 | 34.22 | 1,856,122 | +0.88(+2.64%) |
Nov 05, 2015 | 33.21 | 33.50 | 33.10 | 33.34 | 819,137 | +0.14(+0.42%) |
Nov 04, 2015 | 33.28 | 33.52 | 33.11 | 33.20 | 1,066,679 | +0.06(+0.19%) |
Nov 03, 2015 | 32.86 | 33.24 | 32.48 | 33.14 | 1,074,274 | +0.12(+0.36%) |