Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 27.18 | 28.21 | 27.07 | 28.19 | 3,092,747 | +1.19(+4.41%) |
Jan 28, 2016 | 28.25 | 28.25 | 26.90 | 27.00 | 2,834,661 | -0.47(-1.71%) |
Jan 27, 2016 | 27.67 | 28.04 | 27.14 | 27.47 | 2,258,765 | -0.34(-1.22%) |
Jan 26, 2016 | 27.31 | 28.53 | 27.11 | 27.81 | 2,464,180 | +0.57(+2.09%) |
Jan 25, 2016 | 27.47 | 27.70 | 27.01 | 27.24 | 1,734,523 | -0.24(-0.87%) |
Jan 22, 2016 | 27.87 | 28.39 | 26.79 | 27.48 | 3,925,917 | -0.54(-1.93%) |
Jan 21, 2016 | 27.54 | 28.25 | 27.08 | 28.02 | 2,911,701 | +0.49(+1.78%) |
Jan 20, 2016 | 26.86 | 27.90 | 25.56 | 27.53 | 2,733,597 | +0.22(+0.81%) |
Jan 19, 2016 | 27.25 | 28.13 | 26.70 | 27.31 | 3,138,498 | +0.32(+1.19%) |
Jan 15, 2016 | 25.60 | 26.99 | 26.99 | 26.99 | 3,513,000 | +0.60(+2.27%) |
Jan 14, 2016 | 26.75 | 26.85 | 25.47 | 26.39 | 2,905,722 | -0.35(-1.31%) |
Jan 13, 2016 | 27.62 | 27.68 | 26.47 | 26.74 | 2,200,930 | -0.64(-2.34%) |
Jan 12, 2016 | 27.59 | 27.97 | 26.87 | 27.38 | 1,558,746 | +0.26(+0.96%) |
Jan 11, 2016 | 26.92 | 27.26 | 26.39 | 27.12 | 2,066,237 | +0.35(+1.31%) |
Jan 08, 2016 | 28.04 | 28.28 | 26.46 | 26.77 | 3,383,867 | -1.17(-4.19%) |
Jan 07, 2016 | 27.98 | 28.86 | 27.81 | 27.94 | 3,600,308 | -0.93(-3.22%) |
Jan 06, 2016 | 28.80 | 29.32 | 28.57 | 28.87 | 2,660,905 | -0.26(-0.89%) |
Jan 05, 2016 | 29.96 | 30.40 | 29.07 | 29.13 | 2,437,382 | -0.83(-2.77%) |
Jan 04, 2016 | 29.40 | 29.97 | 29.05 | 29.96 | 2,973,421 | -0.25(-0.83%) |
Dec 31, 2015 | 30.88 | 30.21 | 30.21 | 30.21 | 3,063,700 | -0.84(-2.71%) |
Dec 30, 2015 | 31.41 | 31.62 | 30.99 | 31.05 | 1,949,828 | -0.48(-1.52%) |
Dec 29, 2015 | 30.65 | 31.54 | 30.61 | 31.53 | 2,180,470 | +1.03(+3.38%) |
Dec 28, 2015 | 30.60 | 30.89 | 30.18 | 30.50 | 1,907,645 | -0.16(-0.52%) |
Dec 24, 2015 | 30.58 | 30.66 | 30.66 | 30.66 | 1,255,700 | +0.02(+0.07%) |
Dec 23, 2015 | 30.94 | 31.11 | 30.50 | 30.64 | 2,574,468 | +0.04(+0.13%) |
Dec 22, 2015 | 30.25 | 30.70 | 29.94 | 30.60 | 1,845,044 | +0.34(+1.12%) |
Dec 21, 2015 | 30.10 | 30.26 | 29.45 | 30.26 | 1,701,732 | +0.26(+0.87%) |
Dec 18, 2015 | 30.08 | 30.65 | 29.87 | 30.00 | 3,062,644 | -0.23(-0.76%) |
Dec 17, 2015 | 30.80 | 30.87 | 30.22 | 30.23 | 2,034,987 | -0.44(-1.43%) |
Dec 16, 2015 | 30.05 | 30.80 | 30.04 | 30.67 | 2,806,532 | +0.83(+2.78%) |
Dec 15, 2015 | 29.62 | 30.23 | 29.19 | 29.84 | 2,713,346 | +0.54(+1.84%) |
Dec 14, 2015 | 29.55 | 30.24 | 28.65 | 29.30 | 2,976,145 | -0.21(-0.71%) |
Dec 11, 2015 | 29.85 | 30.17 | 29.25 | 29.51 | 3,187,203 | -0.85(-2.80%) |
Dec 10, 2015 | 30.51 | 30.84 | 30.19 | 30.36 | 1,678,484 | +0.00(+0.00%) |
Dec 09, 2015 | 30.62 | 31.11 | 29.87 | 30.36 | 2,183,814 | -0.63(-2.03%) |
Dec 08, 2015 | 30.15 | 31.09 | 29.97 | 30.99 | 3,153,352 | +0.32(+1.04%) |
Dec 07, 2015 | 30.68 | 30.75 | 29.84 | 30.67 | 2,699,985 | +0.19(+0.62%) |
Dec 04, 2015 | 30.04 | 30.67 | 29.60 | 30.48 | 3,583,120 | +0.49(+1.63%) |
Dec 03, 2015 | 32.33 | 32.69 | 29.93 | 29.99 | 6,316,060 | -2.27(-7.04%) |
Dec 02, 2015 | 32.39 | 33.25 | 31.95 | 32.26 | 5,696,499 | +0.63(+1.99%) |
Dec 01, 2015 | 30.14 | 31.66 | 30.08 | 31.63 | 4,583,325 | +1.43(+4.74%) |
Nov 30, 2015 | 30.37 | 30.59 | 30.05 | 30.20 | 2,700,375 | -0.14(-0.46%) |
Nov 27, 2015 | 30.06 | 30.78 | 29.83 | 30.34 | 1,258,809 | +0.24(+0.80%) |
Nov 25, 2015 | 30.21 | 30.10 | 30.10 | 30.10 | 2,664,700 | -0.08(-0.27%) |
Nov 24, 2015 | 29.34 | 30.55 | 29.15 | 30.18 | 3,420,197 | +0.76(+2.58%) |
Nov 23, 2015 | 28.94 | 29.89 | 28.94 | 29.42 | 3,360,753 | +0.39(+1.34%) |
Nov 20, 2015 | 29.52 | 30.78 | 28.93 | 29.03 | 6,452,049 | -0.15(-0.51%) |
Nov 19, 2015 | 27.89 | 29.29 | 27.89 | 29.18 | 7,178,787 | +1.29(+4.63%) |
Nov 18, 2015 | 25.32 | 28.00 | 25.32 | 27.89 | 6,755,708 | +2.57(+10.15%) |
Nov 17, 2015 | 25.38 | 25.65 | 24.60 | 25.32 | 3,474,848 | -0.05(-0.20%) |
Nov 16, 2015 | 24.98 | 25.50 | 24.56 | 25.37 | 4,738,979 | -0.03(-0.12%) |
Nov 13, 2015 | 26.09 | 26.20 | 24.81 | 25.40 | 6,081,378 | -1.20(-4.51%) |
Nov 12, 2015 | 26.32 | 27.17 | 26.20 | 26.60 | 5,029,913 | +0.24(+0.91%) |
Nov 11, 2015 | 27.99 | 28.08 | 26.12 | 26.36 | 6,171,347 | -1.77(-6.29%) |
Nov 10, 2015 | 28.15 | 28.64 | 27.30 | 28.13 | 4,990,194 | -0.24(-0.85%) |
Nov 09, 2015 | 29.06 | 29.15 | 28.09 | 28.37 | 4,969,316 | -0.90(-3.07%) |
Nov 06, 2015 | 29.26 | 29.74 | 29.00 | 29.27 | 3,492,508 | -0.02(-0.07%) |
Nov 05, 2015 | 30.14 | 30.37 | 29.05 | 29.29 | 5,306,844 | -0.71(-2.37%) |
Nov 04, 2015 | 31.39 | 31.72 | 29.76 | 30.00 | 6,233,417 | -1.55(-4.91%) |
Nov 03, 2015 | 31.37 | 31.69 | 31.10 | 31.55 | 2,805,938 | +0.10(+0.32%) |