Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 28.74 | 28.91 | 28.33 | 28.81 | 3,168,391 | +0.14(+0.47%) |
Jan 28, 2016 | 28.63 | 28.73 | 28.34 | 28.68 | 1,389,349 | +0.15(+0.54%) |
Jan 27, 2016 | 28.81 | 28.91 | 28.26 | 28.53 | 1,732,041 | -0.33(-1.16%) |
Jan 26, 2016 | 28.17 | 28.95 | 27.62 | 28.86 | 2,061,036 | +0.74(+2.63%) |
Jan 25, 2016 | 28.63 | 28.63 | 28.07 | 28.12 | 1,727,808 | -0.49(-1.70%) |
Jan 22, 2016 | 28.32 | 28.62 | 28.16 | 28.61 | 1,448,004 | +0.57(+2.03%) |
Jan 21, 2016 | 27.99 | 28.40 | 27.76 | 28.04 | 2,549,395 | +0.21(+0.75%) |
Jan 20, 2016 | 27.64 | 28.09 | 26.89 | 27.83 | 2,462,801 | -0.05(-0.16%) |
Jan 19, 2016 | 28.25 | 28.27 | 27.82 | 27.88 | 1,740,864 | -0.18(-0.64%) |
Jan 15, 2016 | 27.84 | 28.06 | 28.06 | 28.06 | 2,260,853 | -0.42(-1.49%) |
Jan 14, 2016 | 28.57 | 28.63 | 27.46 | 28.48 | 3,934,817 | -0.11(-0.38%) |
Jan 13, 2016 | 29.14 | 29.26 | 28.20 | 28.59 | 3,480,007 | -0.51(-1.77%) |
Jan 12, 2016 | 28.94 | 29.16 | 28.72 | 29.10 | 2,312,426 | +0.36(+1.25%) |
Jan 11, 2016 | 28.82 | 28.82 | 28.38 | 28.74 | 2,157,058 | +0.05(+0.16%) |
Jan 08, 2016 | 28.91 | 28.94 | 28.63 | 28.70 | 2,250,232 | -0.07(-0.25%) |
Jan 07, 2016 | 28.76 | 29.04 | 28.59 | 28.77 | 2,085,584 | -0.35(-1.21%) |
Jan 06, 2016 | 28.95 | 29.25 | 28.91 | 29.12 | 2,388,609 | -0.14(-0.46%) |
Jan 05, 2016 | 29.29 | 29.40 | 29.15 | 29.26 | 2,966,236 | +0.07(+0.25%) |
Jan 04, 2016 | 28.55 | 29.21 | 28.21 | 29.18 | 2,573,576 | +0.10(+0.34%) |
Dec 31, 2015 | 29.13 | 29.09 | 29.09 | 29.09 | 989,275 | -0.13(-0.43%) |
Dec 30, 2015 | 29.34 | 29.66 | 29.20 | 29.21 | 1,007,917 | -0.15(-0.52%) |
Dec 29, 2015 | 29.18 | 29.40 | 29.12 | 29.36 | 817,144 | +0.25(+0.87%) |
Dec 28, 2015 | 29.05 | 29.18 | 28.77 | 29.11 | 801,521 | -0.01(-0.03%) |
Dec 24, 2015 | 29.17 | 29.12 | 29.12 | 29.12 | 394,290 | -0.10(-0.34%) |
Dec 23, 2015 | 29.01 | 29.27 | 28.83 | 29.22 | 1,849,870 | +0.28(+0.97%) |
Dec 22, 2015 | 29.04 | 29.15 | 28.63 | 28.94 | 1,493,165 | -0.07(-0.25%) |
Dec 21, 2015 | 29.08 | 29.49 | 28.81 | 29.01 | 1,573,247 | +0.00(+0.00%) |
Dec 18, 2015 | 29.39 | 29.39 | 28.86 | 29.01 | 2,948,582 | -0.28(-0.95%) |
Dec 17, 2015 | 29.55 | 31.62 | 29.03 | 29.29 | 1,566,315 | -0.17(-0.58%) |
Dec 16, 2015 | 29.72 | 29.76 | 29.03 | 29.46 | 2,011,183 | -0.10(-0.34%) |
Dec 15, 2015 | 29.55 | 29.87 | 29.44 | 29.56 | 1,494,281 | +0.18(+0.61%) |
Dec 14, 2015 | 29.42 | 29.82 | 29.01 | 29.38 | 2,543,601 | +0.04(+0.12%) |
Dec 11, 2015 | 29.93 | 29.95 | 29.25 | 29.35 | 1,406,669 | -0.90(-2.98%) |
Dec 10, 2015 | 30.31 | 30.37 | 30.12 | 30.25 | 1,539,069 | +0.02(+0.06%) |
Dec 09, 2015 | 30.25 | 30.50 | 30.02 | 30.23 | 2,210,035 | -0.15(-0.50%) |
Dec 08, 2015 | 30.21 | 30.61 | 29.99 | 30.38 | 1,417,275 | -0.20(-0.65%) |
Dec 07, 2015 | 30.73 | 30.81 | 30.40 | 30.58 | 2,602,266 | -0.11(-0.35%) |
Dec 04, 2015 | 30.29 | 30.85 | 30.15 | 30.69 | 2,721,520 | +0.50(+1.67%) |
Dec 03, 2015 | 30.65 | 30.85 | 30.08 | 30.19 | 3,630,429 | -0.24(-0.80%) |
Dec 02, 2015 | 29.97 | 30.56 | 29.68 | 30.43 | 6,500,739 | +0.78(+2.62%) |
Dec 01, 2015 | 29.84 | 30.22 | 29.47 | 29.65 | 4,019,860 | +0.23(+0.80%) |
Nov 30, 2015 | 29.94 | 30.08 | 29.39 | 29.42 | 3,389,549 | -0.53(-1.78%) |
Nov 27, 2015 | 29.74 | 30.19 | 29.62 | 29.95 | 1,863,936 | +0.24(+0.82%) |
Nov 25, 2015 | 29.73 | 29.71 | 29.71 | 29.71 | 1,797,705 | +0.03(+0.11%) |
Nov 24, 2015 | 29.55 | 29.95 | 29.27 | 29.68 | 2,598,611 | -0.06(-0.21%) |
Nov 23, 2015 | 29.62 | 30.01 | 29.62 | 29.74 | 3,543,885 | +0.38(+1.29%) |
Nov 20, 2015 | 29.18 | 29.95 | 29.10 | 29.36 | 5,844,417 | +0.28(+0.96%) |
Nov 19, 2015 | 29.42 | 29.45 | 28.87 | 29.08 | 6,185,943 | -0.27(-0.92%) |
Nov 18, 2015 | 27.65 | 29.36 | 27.38 | 29.35 | 7,793,254 | +2.72(+10.20%) |
Nov 17, 2015 | 26.74 | 27.19 | 26.36 | 26.64 | 4,487,225 | +0.04(+0.17%) |
Nov 16, 2015 | 26.55 | 26.74 | 26.40 | 26.59 | 2,294,256 | +0.00(+0.00%) |
Nov 13, 2015 | 27.13 | 27.18 | 26.51 | 26.59 | 2,667,027 | -0.66(-2.41%) |
Nov 12, 2015 | 27.52 | 27.71 | 27.02 | 27.25 | 2,035,354 | -0.43(-1.56%) |
Nov 11, 2015 | 27.40 | 27.73 | 27.16 | 27.68 | 1,616,129 | +0.38(+1.38%) |
Nov 10, 2015 | 27.16 | 27.32 | 26.98 | 27.30 | 984,999 | +0.04(+0.17%) |
Nov 09, 2015 | 27.35 | 27.35 | 26.98 | 27.26 | 2,437,621 | -0.17(-0.62%) |
Nov 06, 2015 | 27.91 | 27.91 | 27.15 | 27.43 | 811,359 | +0.00(+0.00%) |
Nov 05, 2015 | 27.45 | 27.83 | 27.10 | 27.43 | 1,447,135 | +0.00(+0.00%) |
Nov 04, 2015 | 27.85 | 27.88 | 27.41 | 27.43 | 2,027,765 | -0.43(-1.55%) |
Nov 03, 2015 | 27.25 | 27.87 | 27.25 | 27.86 | 1,632,536 | +0.56(+2.04%) |