Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 27.59 | 28.13 | 27.50 | 27.98 | 10,877,359 | +0.51(+1.87%) |
Jan 28, 2016 | 27.03 | 27.66 | 26.90 | 27.46 | 6,761,714 | +0.76(+2.85%) |
Jan 27, 2016 | 26.51 | 27.27 | 26.45 | 26.70 | 6,347,733 | +0.09(+0.33%) |
Jan 26, 2016 | 26.02 | 26.63 | 25.71 | 26.61 | 5,548,323 | +0.95(+3.70%) |
Jan 25, 2016 | 26.04 | 26.12 | 25.61 | 25.66 | 7,307,331 | -0.63(-2.41%) |
Jan 22, 2016 | 25.74 | 26.41 | 25.71 | 26.30 | 6,671,237 | +1.04(+4.10%) |
Jan 21, 2016 | 24.74 | 25.70 | 24.69 | 25.26 | 7,689,496 | +0.50(+2.01%) |
Jan 20, 2016 | 23.94 | 25.09 | 23.63 | 24.76 | 11,691,443 | +0.62(+2.56%) |
Jan 19, 2016 | 25.28 | 25.36 | 23.97 | 24.15 | 11,065,198 | -0.79(-3.17%) |
Jan 15, 2016 | 25.80 | 24.94 | 24.94 | 24.94 | 11,073,788 | -1.46(-5.55%) |
Jan 14, 2016 | 26.45 | 26.65 | 25.93 | 26.40 | 7,044,021 | -0.09(-0.33%) |
Jan 13, 2016 | 27.18 | 27.34 | 26.45 | 26.49 | 5,645,836 | -0.63(-2.33%) |
Jan 12, 2016 | 27.35 | 27.43 | 26.73 | 27.12 | 4,354,030 | +0.09(+0.32%) |
Jan 11, 2016 | 27.33 | 27.48 | 26.86 | 27.03 | 7,135,808 | -0.18(-0.67%) |
Jan 08, 2016 | 27.51 | 27.77 | 27.15 | 27.22 | 5,219,633 | -0.10(-0.38%) |
Jan 07, 2016 | 27.63 | 27.77 | 27.17 | 27.32 | 6,091,201 | -0.66(-2.38%) |
Jan 06, 2016 | 28.27 | 28.35 | 27.90 | 27.98 | 7,673,321 | -0.70(-2.43%) |
Jan 05, 2016 | 28.35 | 28.70 | 28.02 | 28.68 | 4,881,555 | +0.32(+1.12%) |
Jan 04, 2016 | 28.58 | 28.61 | 28.02 | 28.36 | 5,105,910 | -0.66(-2.29%) |
Dec 31, 2015 | 29.00 | 29.03 | 29.03 | 29.03 | 3,371,404 | -0.16(-0.54%) |
Dec 30, 2015 | 29.28 | 29.42 | 29.10 | 29.19 | 3,007,932 | -0.17(-0.57%) |
Dec 29, 2015 | 28.96 | 29.40 | 28.94 | 29.35 | 3,404,885 | +0.47(+1.62%) |
Dec 28, 2015 | 29.01 | 29.07 | 28.56 | 28.89 | 2,952,637 | -0.12(-0.41%) |
Dec 24, 2015 | 29.03 | 29.00 | 29.00 | 29.00 | 1,580,760 | -0.02(-0.08%) |
Dec 23, 2015 | 29.00 | 29.42 | 28.76 | 29.03 | 6,222,563 | +0.21(+0.74%) |
Dec 22, 2015 | 28.07 | 28.96 | 28.03 | 28.81 | 7,159,620 | +0.87(+3.12%) |
Dec 21, 2015 | 27.88 | 28.28 | 27.74 | 27.94 | 5,797,205 | +0.25(+0.89%) |
Dec 18, 2015 | 27.00 | 27.80 | 26.86 | 27.70 | 15,635,413 | +0.56(+2.07%) |
Dec 17, 2015 | 27.96 | 28.05 | 27.12 | 27.14 | 6,156,636 | -0.88(-3.14%) |
Dec 16, 2015 | 27.64 | 28.06 | 27.33 | 28.02 | 6,686,722 | +0.43(+1.55%) |
Dec 15, 2015 | 27.26 | 27.78 | 27.22 | 27.59 | 6,090,513 | +0.54(+1.99%) |
Dec 14, 2015 | 27.06 | 27.31 | 26.78 | 27.05 | 5,701,630 | -0.03(-0.12%) |
Dec 11, 2015 | 27.77 | 27.42 | 26.99 | 27.08 | 6,083,719 | -0.69(-2.48%) |
Dec 10, 2015 | 28.02 | 28.24 | 27.73 | 27.77 | 6,827,591 | -0.25(-0.90%) |
Dec 09, 2015 | 27.71 | 28.51 | 27.70 | 28.02 | 6,382,095 | +0.11(+0.40%) |
Dec 08, 2015 | 27.83 | 28.18 | 27.60 | 27.91 | 5,967,795 | -0.11(-0.40%) |
Dec 07, 2015 | 28.47 | 28.51 | 27.87 | 28.02 | 5,426,250 | -0.44(-1.56%) |
Dec 04, 2015 | 28.23 | 28.60 | 28.17 | 28.47 | 6,238,248 | +0.28(+1.01%) |
Dec 03, 2015 | 28.87 | 29.08 | 28.04 | 28.18 | 11,416,019 | -0.72(-2.49%) |
Dec 02, 2015 | 28.96 | 29.18 | 28.85 | 28.90 | 7,907,542 | -0.14(-0.49%) |
Dec 01, 2015 | 29.12 | 29.30 | 28.84 | 29.04 | 8,861,157 | +0.17(+0.58%) |
Nov 30, 2015 | 28.91 | 28.98 | 28.57 | 28.88 | 8,223,670 | +0.02(+0.08%) |
Nov 27, 2015 | 28.83 | 28.94 | 28.70 | 28.85 | 2,956,293 | -0.01(-0.03%) |
Nov 25, 2015 | 28.50 | 28.86 | 28.86 | 28.86 | 6,674,068 | +0.34(+1.19%) |
Nov 24, 2015 | 28.86 | 28.96 | 28.26 | 28.52 | 9,798,824 | -0.54(-1.85%) |
Nov 23, 2015 | 28.34 | 29.31 | 28.29 | 29.06 | 8,638,660 | +0.70(+2.48%) |
Nov 20, 2015 | 28.91 | 29.14 | 28.17 | 28.36 | 11,445,874 | -0.47(-1.65%) |
Nov 19, 2015 | 29.61 | 29.70 | 28.71 | 28.83 | 7,511,683 | -0.78(-2.62%) |
Nov 18, 2015 | 29.61 | 29.82 | 29.29 | 29.61 | 10,079,977 | +0.17(+0.56%) |
Nov 17, 2015 | 30.34 | 30.39 | 29.39 | 29.44 | 6,024,199 | -0.82(-2.72%) |
Nov 16, 2015 | 29.75 | 30.41 | 29.72 | 30.26 | 5,845,886 | +0.60(+2.03%) |
Nov 13, 2015 | 30.17 | 30.17 | 29.61 | 29.66 | 8,345,977 | -0.59(-1.95%) |
Nov 12, 2015 | 31.59 | 31.66 | 30.23 | 30.25 | 10,581,700 | -1.57(-4.94%) |
Nov 11, 2015 | 32.08 | 32.08 | 31.63 | 31.82 | 4,648,070 | -0.09(-0.30%) |
Nov 10, 2015 | 32.44 | 32.71 | 31.86 | 31.92 | 5,625,160 | -0.70(-2.14%) |
Nov 09, 2015 | 32.91 | 33.02 | 32.40 | 32.61 | 6,415,323 | -0.48(-1.45%) |
Nov 06, 2015 | 33.61 | 33.82 | 32.97 | 33.09 | 7,277,737 | -0.74(-2.18%) |
Nov 05, 2015 | 33.74 | 33.94 | 33.33 | 33.83 | 6,881,591 | +0.04(+0.12%) |
Nov 04, 2015 | 33.82 | 33.91 | 33.26 | 33.79 | 8,920,172 | -0.10(-0.30%) |
Nov 03, 2015 | 34.04 | 34.27 | 32.79 | 33.90 | 14,534,817 | -2.46(-6.76%) |