Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 25.38 | 26.05 | 25.16 | 25.88 | 6,325,741 | +0.59(+2.34%) |
Jan 28, 2016 | 26.49 | 26.78 | 25.24 | 25.29 | 4,765,863 | -0.66(-2.53%) |
Jan 27, 2016 | 26.06 | 27.01 | 25.80 | 25.95 | 4,108,181 | -0.22(-0.83%) |
Jan 26, 2016 | 25.46 | 26.44 | 25.28 | 26.16 | 3,939,426 | +0.89(+3.52%) |
Jan 25, 2016 | 25.75 | 25.83 | 24.95 | 25.27 | 3,260,893 | -0.62(-2.39%) |
Jan 22, 2016 | 25.96 | 26.81 | 25.29 | 25.89 | 6,423,512 | +0.52(+2.04%) |
Jan 21, 2016 | 25.48 | 26.04 | 25.11 | 25.37 | 4,700,653 | -0.00(-0.02%) |
Jan 20, 2016 | 24.51 | 25.84 | 24.06 | 25.38 | 5,804,179 | +0.32(+1.29%) |
Jan 19, 2016 | 25.49 | 25.56 | 24.56 | 25.06 | 4,697,589 | +0.02(+0.07%) |
Jan 15, 2016 | 24.97 | 25.04 | 25.04 | 25.04 | 4,621,914 | -0.78(-3.03%) |
Jan 14, 2016 | 25.18 | 26.16 | 24.25 | 25.82 | 5,979,419 | +0.65(+2.60%) |
Jan 13, 2016 | 26.61 | 26.76 | 24.97 | 25.16 | 6,982,619 | -1.30(-4.91%) |
Jan 12, 2016 | 26.50 | 26.89 | 25.58 | 26.46 | 5,898,383 | +0.48(+1.85%) |
Jan 11, 2016 | 25.80 | 26.10 | 25.40 | 25.98 | 5,288,151 | +0.41(+1.60%) |
Jan 08, 2016 | 26.36 | 26.51 | 25.47 | 25.57 | 5,037,859 | -0.52(-1.99%) |
Jan 07, 2016 | 26.84 | 27.04 | 25.96 | 26.09 | 4,802,183 | -1.49(-5.40%) |
Jan 06, 2016 | 27.44 | 27.66 | 27.05 | 27.58 | 5,224,975 | -0.32(-1.14%) |
Jan 05, 2016 | 29.05 | 29.10 | 27.85 | 27.90 | 5,374,102 | -1.19(-4.09%) |
Jan 04, 2016 | 29.09 | 29.44 | 28.20 | 29.09 | 4,335,866 | -0.60(-2.02%) |
Dec 31, 2015 | 30.14 | 29.69 | 29.69 | 29.69 | 2,305,675 | -0.58(-1.91%) |
Dec 30, 2015 | 30.21 | 30.42 | 30.05 | 30.27 | 1,735,160 | +0.04(+0.14%) |
Dec 29, 2015 | 29.89 | 30.38 | 29.88 | 30.23 | 1,823,531 | +0.48(+1.62%) |
Dec 28, 2015 | 29.68 | 29.80 | 29.35 | 29.75 | 1,466,122 | -0.06(-0.20%) |
Dec 24, 2015 | 29.97 | 29.80 | 29.80 | 29.80 | 938,379 | -0.19(-0.62%) |
Dec 23, 2015 | 29.58 | 30.14 | 29.43 | 29.99 | 2,625,780 | +0.65(+2.20%) |
Dec 22, 2015 | 29.20 | 29.36 | 28.69 | 29.35 | 3,028,821 | +0.37(+1.29%) |
Dec 21, 2015 | 29.17 | 29.39 | 28.78 | 28.97 | 2,403,185 | +0.01(+0.03%) |
Dec 18, 2015 | 29.51 | 29.62 | 28.93 | 28.96 | 9,218,965 | -0.57(-1.94%) |
Dec 17, 2015 | 30.17 | 30.45 | 29.45 | 29.54 | 2,274,736 | -0.75(-2.49%) |
Dec 16, 2015 | 29.98 | 30.36 | 29.68 | 30.29 | 2,991,789 | +0.55(+1.85%) |
Dec 15, 2015 | 29.25 | 29.97 | 29.08 | 29.74 | 4,174,654 | +0.86(+2.97%) |
Dec 14, 2015 | 29.35 | 29.35 | 28.32 | 28.88 | 4,598,535 | -0.35(-1.18%) |
Dec 11, 2015 | 30.13 | 30.13 | 29.15 | 29.23 | 4,302,716 | -1.14(-3.74%) |
Dec 10, 2015 | 30.13 | 31.07 | 30.04 | 30.36 | 2,673,966 | -0.07(-0.24%) |
Dec 09, 2015 | 31.02 | 31.45 | 30.23 | 30.44 | 3,245,350 | -0.71(-2.28%) |
Dec 08, 2015 | 30.94 | 31.23 | 30.58 | 31.14 | 2,163,918 | -0.06(-0.20%) |
Dec 07, 2015 | 31.67 | 31.89 | 31.05 | 31.21 | 2,533,687 | -0.49(-1.55%) |
Dec 04, 2015 | 31.37 | 31.83 | 31.24 | 31.70 | 2,562,362 | +0.33(+1.04%) |
Dec 03, 2015 | 31.65 | 31.81 | 31.21 | 31.37 | 3,057,851 | -0.30(-0.95%) |
Dec 02, 2015 | 31.92 | 32.08 | 31.44 | 31.67 | 3,645,608 | -0.14(-0.43%) |
Dec 01, 2015 | 31.70 | 31.94 | 31.64 | 31.81 | 3,206,413 | +0.11(+0.34%) |
Nov 30, 2015 | 31.72 | 31.84 | 31.55 | 31.70 | 2,446,394 | +0.06(+0.20%) |
Nov 27, 2015 | 31.48 | 31.78 | 31.29 | 31.64 | 1,125,982 | +0.17(+0.55%) |
Nov 25, 2015 | 31.31 | 31.46 | 31.46 | 31.46 | 1,748,457 | +0.14(+0.44%) |
Nov 24, 2015 | 30.88 | 31.37 | 30.75 | 31.33 | 2,268,518 | +0.35(+1.14%) |
Nov 23, 2015 | 30.99 | 31.48 | 30.87 | 30.97 | 2,868,234 | -0.15(-0.50%) |
Nov 20, 2015 | 30.84 | 31.22 | 30.71 | 31.13 | 3,664,880 | +0.40(+1.30%) |
Nov 19, 2015 | 30.30 | 30.90 | 30.30 | 30.73 | 3,272,526 | +0.33(+1.08%) |
Nov 18, 2015 | 29.70 | 30.45 | 29.46 | 30.40 | 4,370,944 | +0.87(+2.95%) |
Nov 17, 2015 | 29.52 | 30.44 | 29.40 | 29.53 | 4,065,609 | +0.16(+0.56%) |
Nov 16, 2015 | 28.87 | 29.40 | 28.87 | 29.36 | 2,896,837 | +0.38(+1.32%) |
Nov 13, 2015 | 29.36 | 29.67 | 28.83 | 28.98 | 3,692,084 | -0.33(-1.12%) |
Nov 12, 2015 | 29.60 | 29.96 | 29.28 | 29.31 | 2,595,283 | -0.47(-1.59%) |
Nov 11, 2015 | 29.60 | 30.03 | 29.41 | 29.78 | 2,739,348 | +0.30(+1.02%) |
Nov 10, 2015 | 29.66 | 29.72 | 28.93 | 29.48 | 3,444,766 | -0.10(-0.34%) |
Nov 09, 2015 | 30.04 | 30.12 | 29.47 | 29.58 | 2,573,527 | -0.39(-1.30%) |
Nov 06, 2015 | 29.77 | 30.15 | 29.58 | 29.97 | 2,854,319 | +0.25(+0.83%) |
Nov 05, 2015 | 29.92 | 30.14 | 29.67 | 29.73 | 2,813,819 | -0.18(-0.61%) |
Nov 04, 2015 | 30.34 | 30.54 | 29.82 | 29.91 | 3,309,781 | -0.33(-1.08%) |
Nov 03, 2015 | 30.50 | 30.67 | 30.07 | 30.24 | 3,187,200 | -0.20(-0.66%) |