Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 31.14 | 31.60 | 30.72 | 31.57 | 4,382,777 | +0.92(+2.99%) |
Jan 28, 2016 | 31.92 | 32.12 | 30.05 | 30.66 | 4,177,544 | -0.01(-0.03%) |
Jan 27, 2016 | 31.32 | 31.85 | 30.27 | 30.67 | 4,143,851 | -0.66(-2.11%) |
Jan 26, 2016 | 29.97 | 31.43 | 29.46 | 31.33 | 4,807,015 | +2.55(+8.85%) |
Jan 25, 2016 | 28.95 | 29.80 | 28.76 | 28.78 | 4,718,124 | -0.90(-3.03%) |
Jan 22, 2016 | 29.35 | 30.07 | 28.89 | 29.68 | 7,526,688 | +1.22(+4.29%) |
Jan 21, 2016 | 28.44 | 29.69 | 27.90 | 28.46 | 8,820,601 | +0.10(+0.36%) |
Jan 20, 2016 | 26.68 | 28.75 | 26.28 | 28.36 | 5,556,529 | +1.11(+4.07%) |
Jan 19, 2016 | 27.08 | 27.51 | 26.40 | 27.25 | 4,378,197 | +0.40(+1.49%) |
Jan 15, 2016 | 25.78 | 26.85 | 26.85 | 26.85 | 3,738,507 | +0.24(+0.88%) |
Jan 14, 2016 | 26.37 | 26.87 | 25.96 | 26.61 | 4,696,479 | +0.45(+1.72%) |
Jan 13, 2016 | 26.35 | 27.02 | 25.65 | 26.16 | 5,353,144 | +0.05(+0.20%) |
Jan 12, 2016 | 26.94 | 27.32 | 25.34 | 26.11 | 5,623,027 | -0.76(-2.84%) |
Jan 11, 2016 | 27.73 | 27.96 | 26.46 | 26.87 | 7,950,766 | -0.97(-3.49%) |
Jan 08, 2016 | 26.67 | 28.22 | 26.67 | 27.84 | 6,494,480 | +1.32(+4.97%) |
Jan 07, 2016 | 24.93 | 26.64 | 24.70 | 26.53 | 5,512,042 | +1.20(+4.72%) |
Jan 06, 2016 | 26.07 | 26.07 | 25.22 | 25.33 | 4,020,724 | -1.57(-5.84%) |
Jan 05, 2016 | 27.36 | 27.45 | 26.70 | 26.90 | 2,919,690 | -0.28(-1.03%) |
Jan 04, 2016 | 26.46 | 27.27 | 26.45 | 27.18 | 4,424,896 | +0.52(+1.96%) |
Dec 31, 2015 | 26.30 | 26.66 | 26.66 | 26.66 | 2,385,112 | +0.37(+1.40%) |
Dec 30, 2015 | 26.62 | 27.08 | 26.16 | 26.29 | 2,799,128 | -0.80(-2.96%) |
Dec 29, 2015 | 27.22 | 27.45 | 26.88 | 27.09 | 3,785,466 | +0.48(+1.81%) |
Dec 28, 2015 | 26.42 | 26.71 | 25.95 | 26.61 | 3,468,976 | +0.05(+0.19%) |
Dec 24, 2015 | 26.53 | 26.56 | 26.56 | 26.56 | 1,768,937 | +0.03(+0.10%) |
Dec 23, 2015 | 25.47 | 26.57 | 25.35 | 26.54 | 3,468,866 | +1.64(+6.57%) |
Dec 22, 2015 | 25.29 | 25.63 | 24.84 | 24.90 | 4,287,973 | -0.44(-1.76%) |
Dec 21, 2015 | 25.12 | 25.39 | 24.60 | 25.34 | 4,404,053 | +0.33(+1.31%) |
Dec 18, 2015 | 24.43 | 25.34 | 24.36 | 25.02 | 6,757,351 | +0.60(+2.45%) |
Dec 17, 2015 | 24.61 | 24.78 | 24.09 | 24.42 | 5,267,689 | -0.24(-0.95%) |
Dec 16, 2015 | 24.83 | 24.92 | 24.15 | 24.65 | 5,279,809 | -0.05(-0.19%) |
Dec 15, 2015 | 24.80 | 25.15 | 24.20 | 24.70 | 6,735,504 | +0.12(+0.48%) |
Dec 14, 2015 | 25.40 | 25.65 | 24.52 | 24.58 | 4,935,088 | -1.09(-4.26%) |
Dec 11, 2015 | 26.27 | 26.58 | 25.30 | 25.68 | 5,020,165 | -1.08(-4.05%) |
Dec 10, 2015 | 26.38 | 27.20 | 26.14 | 26.76 | 5,324,874 | +0.30(+1.12%) |
Dec 09, 2015 | 28.36 | 28.36 | 25.54 | 26.46 | 8,560,826 | -0.32(-1.20%) |
Dec 08, 2015 | 26.74 | 27.27 | 26.46 | 26.79 | 6,863,382 | -0.36(-1.32%) |
Dec 07, 2015 | 27.22 | 27.35 | 26.49 | 27.14 | 4,253,374 | -0.79(-2.82%) |
Dec 04, 2015 | 27.05 | 28.11 | 26.82 | 27.93 | 4,002,203 | +0.47(+1.69%) |
Dec 03, 2015 | 27.95 | 28.35 | 27.28 | 27.47 | 2,913,751 | -0.37(-1.34%) |
Dec 02, 2015 | 29.02 | 29.02 | 27.75 | 27.84 | 3,961,412 | -1.49(-5.07%) |
Dec 01, 2015 | 29.19 | 29.72 | 29.06 | 29.33 | 3,162,406 | +0.07(+0.23%) |
Nov 30, 2015 | 29.52 | 29.81 | 29.11 | 29.26 | 2,950,474 | -0.10(-0.33%) |
Nov 27, 2015 | 29.52 | 29.75 | 29.23 | 29.36 | 985,350 | -0.40(-1.34%) |
Nov 25, 2015 | 30.07 | 29.76 | 29.76 | 29.76 | 2,670,613 | -0.68(-2.23%) |
Nov 24, 2015 | 30.11 | 30.54 | 29.67 | 30.44 | 3,514,455 | +0.27(+0.88%) |
Nov 23, 2015 | 30.08 | 30.65 | 29.86 | 30.17 | 2,802,597 | +0.10(+0.32%) |
Nov 20, 2015 | 30.41 | 30.41 | 29.87 | 30.07 | 2,697,722 | -0.38(-1.26%) |
Nov 19, 2015 | 30.75 | 31.23 | 30.22 | 30.46 | 2,058,105 | -0.56(-1.81%) |
Nov 18, 2015 | 31.36 | 31.70 | 30.29 | 31.02 | 4,480,368 | -0.14(-0.44%) |
Nov 17, 2015 | 32.23 | 32.92 | 31.06 | 31.16 | 4,193,272 | -1.31(-4.03%) |
Nov 16, 2015 | 31.95 | 32.60 | 31.71 | 32.47 | 2,857,058 | +0.61(+1.91%) |
Nov 13, 2015 | 31.80 | 32.31 | 31.37 | 31.86 | 1,941,442 | -0.01(-0.02%) |
Nov 12, 2015 | 31.84 | 32.54 | 31.73 | 31.86 | 2,473,823 | -0.67(-2.07%) |
Nov 11, 2015 | 34.03 | 34.10 | 32.38 | 32.54 | 2,410,566 | -1.57(-4.60%) |
Nov 10, 2015 | 34.00 | 34.68 | 33.92 | 34.11 | 3,077,577 | +0.02(+0.05%) |
Nov 09, 2015 | 34.25 | 34.76 | 33.74 | 34.09 | 2,539,806 | -0.28(-0.80%) |
Nov 06, 2015 | 34.24 | 34.69 | 33.91 | 34.37 | 2,305,810 | -0.13(-0.37%) |
Nov 05, 2015 | 33.92 | 35.22 | 33.57 | 34.50 | 3,473,376 | +0.40(+1.18%) |
Nov 04, 2015 | 33.54 | 34.41 | 33.28 | 34.09 | 4,142,885 | +0.63(+1.89%) |
Nov 03, 2015 | 33.97 | 34.04 | 33.07 | 33.46 | 4,674,500 | -0.42(-1.24%) |