Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 24.73 | 25.03 | 24.55 | 24.86 | 5,548,487 | +0.18(+0.72%) |
Jan 28, 2016 | 25.33 | 25.45 | 24.54 | 24.68 | 3,192,116 | -0.39(-1.55%) |
Jan 27, 2016 | 24.97 | 25.81 | 24.78 | 25.07 | 3,298,336 | +0.03(+0.14%) |
Jan 26, 2016 | 24.98 | 25.22 | 24.83 | 25.03 | 4,399,997 | +0.18(+0.72%) |
Jan 25, 2016 | 26.08 | 26.20 | 24.84 | 24.86 | 4,382,553 | -1.38(-5.26%) |
Jan 22, 2016 | 26.62 | 26.78 | 26.09 | 26.24 | 3,341,831 | +0.11(+0.42%) |
Jan 21, 2016 | 26.29 | 26.70 | 26.02 | 26.13 | 4,176,195 | -0.45(-1.69%) |
Jan 20, 2016 | 26.80 | 26.88 | 26.02 | 26.58 | 3,974,666 | -0.71(-2.61%) |
Jan 19, 2016 | 28.69 | 28.88 | 27.08 | 27.29 | 3,700,420 | -1.12(-3.94%) |
Jan 15, 2016 | 28.30 | 28.40 | 28.40 | 28.40 | 3,305,048 | -0.91(-3.09%) |
Jan 14, 2016 | 29.16 | 29.66 | 29.01 | 29.31 | 2,881,031 | +0.19(+0.64%) |
Jan 13, 2016 | 30.22 | 30.22 | 28.88 | 29.12 | 3,175,338 | -1.01(-3.34%) |
Jan 12, 2016 | 30.73 | 30.93 | 29.72 | 30.13 | 3,482,734 | -0.38(-1.25%) |
Jan 11, 2016 | 30.98 | 31.11 | 30.20 | 30.51 | 2,465,876 | -0.45(-1.45%) |
Jan 08, 2016 | 31.75 | 31.83 | 30.91 | 30.96 | 2,284,089 | -0.58(-1.85%) |
Jan 07, 2016 | 31.94 | 32.15 | 31.52 | 31.55 | 2,597,032 | -0.91(-2.79%) |
Jan 06, 2016 | 32.59 | 32.60 | 32.21 | 32.45 | 1,968,358 | -0.65(-1.97%) |
Jan 05, 2016 | 33.68 | 33.71 | 33.02 | 33.10 | 1,459,630 | -0.38(-1.14%) |
Jan 04, 2016 | 32.98 | 33.51 | 32.84 | 33.49 | 1,882,255 | -0.14(-0.40%) |
Dec 31, 2015 | 33.69 | 33.62 | 33.62 | 33.62 | 839,191 | -0.24(-0.70%) |
Dec 30, 2015 | 34.22 | 34.36 | 33.82 | 33.86 | 879,223 | -0.49(-1.43%) |
Dec 29, 2015 | 34.42 | 34.51 | 34.05 | 34.35 | 1,239,134 | +0.10(+0.30%) |
Dec 28, 2015 | 34.47 | 34.53 | 33.77 | 34.25 | 1,879,368 | -0.32(-0.93%) |
Dec 24, 2015 | 34.47 | 34.57 | 34.57 | 34.57 | 585,556 | +0.01(+0.02%) |
Dec 23, 2015 | 34.13 | 34.60 | 33.98 | 34.56 | 2,572,004 | +0.56(+1.64%) |
Dec 22, 2015 | 34.25 | 34.37 | 33.77 | 34.00 | 1,570,148 | -0.13(-0.37%) |
Dec 21, 2015 | 34.25 | 34.51 | 33.88 | 34.13 | 1,505,046 | +0.03(+0.10%) |
Dec 18, 2015 | 34.57 | 34.80 | 33.96 | 34.10 | 6,923,693 | -0.20(-0.59%) |
Dec 17, 2015 | 34.97 | 35.19 | 34.19 | 34.30 | 1,716,031 | -0.66(-1.89%) |
Dec 16, 2015 | 34.92 | 35.17 | 34.41 | 34.96 | 2,185,895 | +0.22(+0.63%) |
Dec 15, 2015 | 34.29 | 35.05 | 34.24 | 34.74 | 2,648,113 | +0.70(+2.07%) |
Dec 14, 2015 | 35.00 | 35.15 | 33.72 | 34.04 | 1,861,599 | -0.97(-2.76%) |
Dec 11, 2015 | 35.70 | 35.76 | 34.93 | 35.00 | 1,558,601 | -1.08(-2.98%) |
Dec 10, 2015 | 35.36 | 36.45 | 35.25 | 36.08 | 1,877,961 | +0.71(+2.01%) |
Dec 09, 2015 | 35.86 | 36.26 | 35.21 | 35.37 | 2,233,936 | -0.59(-1.65%) |
Dec 08, 2015 | 36.27 | 36.44 | 35.85 | 35.96 | 1,523,577 | -0.70(-1.92%) |
Dec 07, 2015 | 36.34 | 36.90 | 36.25 | 36.66 | 2,132,287 | +0.19(+0.51%) |
Dec 04, 2015 | 35.78 | 36.54 | 35.74 | 36.48 | 1,744,782 | +0.73(+2.04%) |
Dec 03, 2015 | 36.13 | 36.34 | 35.40 | 35.75 | 1,963,759 | -0.30(-0.82%) |
Dec 02, 2015 | 36.13 | 36.21 | 35.76 | 36.04 | 1,984,370 | -0.12(-0.33%) |
Dec 01, 2015 | 36.42 | 36.48 | 35.80 | 36.16 | 1,688,837 | -0.22(-0.61%) |
Nov 30, 2015 | 36.40 | 36.66 | 36.18 | 36.38 | 2,157,877 | +0.08(+0.23%) |
Nov 27, 2015 | 36.30 | 36.42 | 36.03 | 36.30 | 823,415 | -0.05(-0.14%) |
Nov 25, 2015 | 35.68 | 36.35 | 36.35 | 36.35 | 1,558,887 | +0.61(+1.71%) |
Nov 24, 2015 | 35.97 | 36.05 | 35.59 | 35.74 | 1,351,720 | -0.42(-1.17%) |
Nov 23, 2015 | 36.08 | 36.26 | 35.84 | 36.16 | 1,601,249 | +0.00(+0.00%) |
Nov 20, 2015 | 36.15 | 36.51 | 35.89 | 36.16 | 1,113,686 | +0.03(+0.09%) |
Nov 19, 2015 | 36.44 | 36.53 | 35.96 | 36.13 | 1,541,956 | -0.40(-1.09%) |
Nov 18, 2015 | 34.93 | 36.70 | 34.82 | 36.53 | 3,388,854 | +1.69(+4.86%) |
Nov 17, 2015 | 35.26 | 35.26 | 34.72 | 34.83 | 1,200,449 | -0.25(-0.72%) |
Nov 16, 2015 | 34.78 | 35.10 | 34.54 | 35.09 | 1,496,182 | +0.25(+0.70%) |
Nov 13, 2015 | 34.93 | 35.11 | 34.77 | 34.84 | 1,466,532 | -0.10(-0.29%) |
Nov 12, 2015 | 35.45 | 35.56 | 34.94 | 34.94 | 2,116,104 | -0.82(-2.30%) |
Nov 11, 2015 | 36.13 | 36.42 | 35.68 | 35.76 | 1,240,990 | -0.26(-0.73%) |
Nov 10, 2015 | 35.77 | 36.29 | 35.69 | 36.03 | 2,299,716 | +0.14(+0.38%) |
Nov 09, 2015 | 36.34 | 36.61 | 35.82 | 35.89 | 2,315,687 | -0.63(-1.73%) |
Nov 06, 2015 | 36.57 | 36.96 | 36.03 | 36.52 | 2,363,135 | +0.63(+1.76%) |
Nov 05, 2015 | 35.84 | 36.10 | 35.67 | 35.89 | 4,253,846 | +0.16(+0.45%) |
Nov 04, 2015 | 35.45 | 36.11 | 35.18 | 35.73 | 2,505,775 | +0.46(+1.29%) |
Nov 03, 2015 | 35.23 | 35.98 | 33.98 | 35.27 | 7,507,446 | -1.18(-3.24%) |