Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 26.79 | 27.62 | 26.71 | 27.59 | 2,537,446 | +0.86(+3.22%) |
Jan 28, 2016 | 27.37 | 27.42 | 26.22 | 26.73 | 2,777,809 | -0.37(-1.37%) |
Jan 27, 2016 | 27.40 | 28.03 | 26.99 | 27.10 | 3,274,670 | -0.32(-1.17%) |
Jan 26, 2016 | 26.43 | 27.48 | 26.34 | 27.42 | 3,046,764 | +1.17(+4.46%) |
Jan 25, 2016 | 26.71 | 26.87 | 26.18 | 26.25 | 2,310,490 | -0.65(-2.42%) |
Jan 22, 2016 | 26.36 | 27.03 | 26.28 | 26.90 | 3,350,058 | +1.01(+3.90%) |
Jan 21, 2016 | 25.53 | 26.31 | 25.21 | 25.89 | 3,448,687 | +0.36(+1.41%) |
Jan 20, 2016 | 25.34 | 25.77 | 24.70 | 25.53 | 3,014,226 | -0.26(-1.01%) |
Jan 19, 2016 | 26.14 | 26.41 | 25.43 | 25.79 | 3,583,808 | -0.10(-0.39%) |
Jan 15, 2016 | 25.54 | 25.89 | 25.89 | 25.89 | 2,156,700 | -0.41(-1.56%) |
Jan 14, 2016 | 25.69 | 26.55 | 25.45 | 26.30 | 3,830,658 | +0.76(+2.98%) |
Jan 13, 2016 | 26.43 | 26.70 | 25.38 | 25.54 | 2,114,710 | -0.79(-3.00%) |
Jan 12, 2016 | 25.95 | 26.64 | 25.89 | 26.33 | 2,433,407 | +0.50(+1.94%) |
Jan 11, 2016 | 26.08 | 26.31 | 25.42 | 25.83 | 2,437,110 | -0.18(-0.69%) |
Jan 08, 2016 | 25.65 | 26.18 | 25.38 | 26.01 | 2,886,474 | +0.53(+2.08%) |
Jan 07, 2016 | 25.75 | 26.03 | 25.23 | 25.48 | 2,927,312 | -0.80(-3.04%) |
Jan 06, 2016 | 25.96 | 26.64 | 25.93 | 26.28 | 2,268,542 | -0.19(-0.72%) |
Jan 05, 2016 | 26.46 | 27.14 | 26.17 | 26.47 | 1,738,467 | +0.06(+0.23%) |
Jan 04, 2016 | 26.13 | 26.85 | 25.90 | 26.41 | 2,762,967 | -0.27(-1.01%) |
Dec 31, 2015 | 26.50 | 26.68 | 26.68 | 26.68 | 1,694,600 | +0.12(+0.45%) |
Dec 30, 2015 | 26.89 | 27.08 | 26.35 | 26.56 | 2,032,605 | -0.34(-1.26%) |
Dec 29, 2015 | 27.00 | 27.19 | 26.75 | 26.90 | 1,475,444 | +0.06(+0.22%) |
Dec 28, 2015 | 26.69 | 27.06 | 26.27 | 26.84 | 1,881,859 | -0.25(-0.92%) |
Dec 24, 2015 | 27.17 | 27.09 | 27.09 | 27.09 | 980,400 | -0.05(-0.17%) |
Dec 23, 2015 | 26.86 | 27.23 | 26.72 | 27.14 | 2,653,207 | +0.27(+0.99%) |
Dec 22, 2015 | 26.38 | 27.04 | 26.27 | 26.87 | 2,471,128 | +0.59(+2.25%) |
Dec 21, 2015 | 26.60 | 26.63 | 26.16 | 26.28 | 2,870,690 | +0.06(+0.23%) |
Dec 18, 2015 | 26.47 | 26.47 | 25.83 | 26.22 | 7,112,382 | -0.26(-0.98%) |
Dec 17, 2015 | 27.21 | 27.36 | 26.30 | 26.48 | 2,920,615 | -0.70(-2.58%) |
Dec 16, 2015 | 26.80 | 27.41 | 26.62 | 27.18 | 3,437,556 | +0.66(+2.49%) |
Dec 15, 2015 | 26.58 | 27.48 | 26.31 | 26.52 | 4,982,558 | +0.07(+0.26%) |
Dec 14, 2015 | 27.36 | 27.68 | 25.99 | 26.45 | 6,131,102 | -0.92(-3.36%) |
Dec 11, 2015 | 27.92 | 28.12 | 27.15 | 27.37 | 3,029,231 | -1.02(-3.59%) |
Dec 10, 2015 | 28.44 | 28.82 | 28.04 | 28.39 | 3,195,426 | -0.06(-0.21%) |
Dec 09, 2015 | 29.26 | 29.47 | 28.32 | 28.45 | 4,535,821 | -0.98(-3.33%) |
Dec 08, 2015 | 30.44 | 30.44 | 29.39 | 29.43 | 4,313,063 | -1.27(-4.14%) |
Dec 07, 2015 | 30.73 | 30.84 | 30.12 | 30.70 | 2,305,871 | -0.03(-0.10%) |
Dec 04, 2015 | 30.14 | 30.85 | 29.89 | 30.73 | 2,350,163 | +0.61(+2.03%) |
Dec 03, 2015 | 30.18 | 30.60 | 29.67 | 30.12 | 2,888,171 | -0.06(-0.20%) |
Dec 02, 2015 | 31.13 | 31.25 | 30.04 | 30.18 | 3,877,957 | -0.90(-2.90%) |
Dec 01, 2015 | 31.22 | 31.38 | 30.88 | 31.08 | 2,498,906 | -0.06(-0.19%) |
Nov 30, 2015 | 31.15 | 31.39 | 30.71 | 31.14 | 3,078,006 | +0.06(+0.19%) |
Nov 27, 2015 | 31.12 | 31.33 | 30.65 | 31.08 | 1,460,073 | -0.04(-0.13%) |
Nov 25, 2015 | 30.89 | 31.12 | 31.12 | 31.12 | 2,695,100 | +0.17(+0.55%) |
Nov 24, 2015 | 30.57 | 31.16 | 30.41 | 30.95 | 2,904,870 | +0.24(+0.78%) |
Nov 23, 2015 | 30.69 | 31.33 | 30.31 | 30.71 | 2,519,977 | -0.06(-0.19%) |
Nov 20, 2015 | 30.70 | 31.00 | 30.50 | 30.77 | 2,189,492 | +0.21(+0.69%) |
Nov 19, 2015 | 30.82 | 30.88 | 30.17 | 30.56 | 2,672,762 | -0.22(-0.71%) |
Nov 18, 2015 | 30.28 | 30.80 | 30.21 | 30.78 | 1,981,140 | +0.68(+2.26%) |
Nov 17, 2015 | 30.67 | 30.96 | 29.88 | 30.10 | 3,666,397 | -0.49(-1.60%) |
Nov 16, 2015 | 29.89 | 30.62 | 29.87 | 30.59 | 2,321,316 | +0.61(+2.03%) |
Nov 13, 2015 | 30.17 | 30.44 | 29.86 | 29.98 | 2,433,174 | -0.18(-0.60%) |
Nov 12, 2015 | 30.48 | 30.76 | 30.10 | 30.16 | 3,086,062 | -0.45(-1.47%) |
Nov 11, 2015 | 30.32 | 31.35 | 30.10 | 30.61 | 4,086,484 | +0.55(+1.83%) |
Nov 10, 2015 | 29.10 | 30.09 | 29.02 | 30.06 | 3,571,445 | +1.06(+3.66%) |
Nov 09, 2015 | 29.10 | 29.39 | 28.25 | 29.00 | 3,677,118 | -0.01(-0.03%) |
Nov 06, 2015 | 29.29 | 29.46 | 28.80 | 29.01 | 4,429,571 | -0.50(-1.69%) |
Nov 05, 2015 | 30.36 | 30.30 | 29.14 | 29.51 | 4,104,274 | -0.79(-2.61%) |
Nov 04, 2015 | 31.13 | 31.52 | 29.26 | 30.30 | 7,195,878 | -0.78(-2.51%) |
Nov 03, 2015 | 31.00 | 31.79 | 30.10 | 31.08 | 6,098,444 | +1.02(+3.39%) |