Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 27.12 | 28.03 | 27.12 | 28.03 | 2,015,088 | +0.98(+3.62%) |
Jan 28, 2016 | 26.61 | 27.57 | 26.61 | 27.05 | 1,083,074 | +0.14(+0.52%) |
Jan 27, 2016 | 27.64 | 27.86 | 26.66 | 26.91 | 1,502,535 | -0.81(-2.92%) |
Jan 26, 2016 | 27.78 | 28.07 | 27.34 | 27.72 | 1,349,159 | +0.18(+0.65%) |
Jan 25, 2016 | 28.11 | 28.17 | 27.50 | 27.54 | 1,478,947 | -0.49(-1.75%) |
Jan 22, 2016 | 28.06 | 28.65 | 27.58 | 28.03 | 2,206,685 | +0.32(+1.15%) |
Jan 21, 2016 | 26.32 | 27.97 | 26.21 | 27.71 | 2,650,398 | +1.40(+5.32%) |
Jan 20, 2016 | 25.25 | 26.72 | 23.57 | 26.31 | 5,407,116 | +2.02(+8.32%) |
Jan 19, 2016 | 24.50 | 24.60 | 24.02 | 24.29 | 2,680,871 | +0.15(+0.62%) |
Jan 15, 2016 | 23.50 | 24.14 | 24.14 | 24.14 | 1,873,300 | -0.41(-1.67%) |
Jan 14, 2016 | 24.31 | 24.69 | 23.80 | 24.55 | 1,070,135 | +0.32(+1.32%) |
Jan 13, 2016 | 24.46 | 24.99 | 24.06 | 24.23 | 1,176,375 | -0.21(-0.86%) |
Jan 12, 2016 | 24.44 | 24.53 | 23.76 | 24.44 | 739,016 | +0.37(+1.54%) |
Jan 11, 2016 | 24.66 | 24.76 | 23.88 | 24.07 | 1,065,460 | -0.59(-2.39%) |
Jan 08, 2016 | 25.35 | 25.48 | 24.46 | 24.66 | 1,033,287 | -0.48(-1.91%) |
Jan 07, 2016 | 25.30 | 25.75 | 24.98 | 25.14 | 1,001,937 | -0.67(-2.60%) |
Jan 06, 2016 | 25.96 | 26.25 | 25.71 | 25.81 | 837,986 | -0.54(-2.05%) |
Jan 05, 2016 | 26.94 | 27.03 | 26.12 | 26.35 | 979,836 | -0.47(-1.75%) |
Jan 04, 2016 | 26.25 | 26.98 | 26.08 | 26.82 | 1,086,962 | +0.15(+0.56%) |
Dec 31, 2015 | 27.37 | 26.67 | 26.67 | 26.67 | 948,400 | -0.84(-3.05%) |
Dec 30, 2015 | 27.63 | 27.91 | 27.44 | 27.51 | 620,995 | -0.10(-0.36%) |
Dec 29, 2015 | 28.05 | 28.16 | 27.19 | 27.61 | 861,714 | -0.48(-1.71%) |
Dec 28, 2015 | 27.90 | 28.15 | 27.35 | 28.09 | 783,347 | +0.13(+0.46%) |
Dec 24, 2015 | 27.69 | 27.96 | 27.96 | 27.96 | 538,900 | +0.29(+1.05%) |
Dec 23, 2015 | 27.33 | 28.05 | 27.33 | 27.67 | 1,022,085 | +0.41(+1.50%) |
Dec 22, 2015 | 26.77 | 27.43 | 26.50 | 27.26 | 879,891 | +0.49(+1.83%) |
Dec 21, 2015 | 26.67 | 26.83 | 26.31 | 26.77 | 877,490 | +0.22(+0.83%) |
Dec 18, 2015 | 26.14 | 26.89 | 26.14 | 26.55 | 1,722,323 | +0.45(+1.72%) |
Dec 17, 2015 | 26.54 | 26.75 | 25.98 | 26.10 | 834,391 | -0.29(-1.10%) |
Dec 16, 2015 | 25.63 | 26.50 | 25.61 | 26.39 | 1,006,667 | +0.94(+3.69%) |
Dec 15, 2015 | 25.45 | 25.88 | 25.32 | 25.45 | 752,634 | +0.09(+0.35%) |
Dec 14, 2015 | 25.87 | 26.07 | 24.96 | 25.36 | 1,043,227 | -0.55(-2.12%) |
Dec 11, 2015 | 25.89 | 26.40 | 25.83 | 25.91 | 549,107 | -0.19(-0.73%) |
Dec 10, 2015 | 26.06 | 26.64 | 25.96 | 26.10 | 732,634 | -0.04(-0.15%) |
Dec 09, 2015 | 26.19 | 26.69 | 25.86 | 26.14 | 926,099 | -0.13(-0.49%) |
Dec 08, 2015 | 26.26 | 27.00 | 25.83 | 26.27 | 722,035 | -0.29(-1.09%) |
Dec 07, 2015 | 26.54 | 26.84 | 26.32 | 26.56 | 757,151 | -0.15(-0.56%) |
Dec 04, 2015 | 27.21 | 27.30 | 26.41 | 26.71 | 1,354,145 | -0.41(-1.51%) |
Dec 03, 2015 | 28.30 | 28.50 | 26.91 | 27.12 | 1,356,502 | -1.04(-3.69%) |
Dec 02, 2015 | 27.59 | 28.68 | 27.32 | 28.16 | 2,231,595 | +0.33(+1.19%) |
Dec 01, 2015 | 27.81 | 27.95 | 27.61 | 27.83 | 856,610 | +0.19(+0.69%) |
Nov 30, 2015 | 27.05 | 27.75 | 26.80 | 27.64 | 1,489,148 | +0.55(+2.03%) |
Nov 27, 2015 | 27.05 | 27.19 | 27.10 | 27.09 | 579,254 | -0.01(-0.04%) |
Nov 25, 2015 | 26.96 | 27.10 | 27.10 | 27.10 | 1,298,900 | +0.07(+0.26%) |
Nov 24, 2015 | 26.06 | 27.22 | 25.95 | 27.03 | 1,946,185 | +0.77(+2.93%) |
Nov 23, 2015 | 25.61 | 26.56 | 25.20 | 26.26 | 1,386,564 | +0.60(+2.34%) |
Nov 20, 2015 | 24.99 | 25.72 | 24.84 | 25.66 | 1,402,830 | +0.74(+2.97%) |
Nov 19, 2015 | 24.51 | 25.11 | 24.39 | 24.92 | 1,140,680 | +0.35(+1.42%) |
Nov 18, 2015 | 23.65 | 24.79 | 23.50 | 24.57 | 1,514,185 | +0.99(+4.20%) |
Nov 17, 2015 | 23.47 | 23.92 | 23.22 | 23.58 | 1,216,555 | +0.25(+1.07%) |
Nov 16, 2015 | 22.47 | 23.44 | 22.12 | 23.33 | 1,638,286 | +1.21(+5.47%) |
Nov 13, 2015 | 22.98 | 23.05 | 22.10 | 22.12 | 1,663,635 | -1.14(-4.90%) |
Nov 12, 2015 | 24.05 | 24.13 | 23.04 | 23.26 | 2,066,332 | -0.99(-4.08%) |
Nov 11, 2015 | 25.46 | 25.46 | 24.09 | 24.25 | 1,171,360 | -1.11(-4.38%) |
Nov 10, 2015 | 25.15 | 25.46 | 24.91 | 25.36 | 1,050,957 | +0.00(+0.00%) |
Nov 09, 2015 | 24.67 | 25.54 | 24.57 | 25.36 | 1,122,689 | +0.60(+2.42%) |
Nov 06, 2015 | 25.86 | 25.86 | 24.26 | 24.76 | 3,139,991 | -2.26(-8.36%) |
Nov 05, 2015 | 26.96 | 27.44 | 26.71 | 27.02 | 1,070,783 | +0.06(+0.22%) |
Nov 04, 2015 | 26.63 | 27.24 | 26.35 | 26.96 | 1,196,805 | +0.39(+1.47%) |
Nov 03, 2015 | 25.41 | 26.88 | 25.25 | 26.57 | 1,246,956 | +1.03(+4.03%) |