Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 26.53 | 27.56 | 26.47 | 27.56 | 2,460,616 | +1.14(+4.31%) |
Jan 28, 2016 | 27.00 | 27.04 | 26.07 | 26.42 | 2,194,375 | -0.29(-1.09%) |
Jan 27, 2016 | 27.07 | 27.34 | 26.47 | 26.71 | 2,777,528 | -0.43(-1.58%) |
Jan 26, 2016 | 26.36 | 27.16 | 26.16 | 27.14 | 3,121,539 | +1.42(+5.52%) |
Jan 25, 2016 | 25.61 | 25.97 | 25.40 | 25.72 | 1,609,651 | +0.10(+0.39%) |
Jan 22, 2016 | 25.23 | 25.65 | 25.00 | 25.62 | 2,217,844 | +0.68(+2.73%) |
Jan 21, 2016 | 25.44 | 25.70 | 24.69 | 24.94 | 2,888,147 | -0.52(-2.04%) |
Jan 20, 2016 | 25.66 | 25.92 | 24.82 | 25.46 | 2,250,350 | -0.48(-1.85%) |
Jan 19, 2016 | 25.63 | 26.24 | 25.38 | 25.94 | 2,724,638 | -0.12(-0.46%) |
Jan 15, 2016 | 26.10 | 26.06 | 26.06 | 26.06 | 2,061,000 | -0.71(-2.65%) |
Jan 14, 2016 | 26.69 | 27.01 | 26.57 | 26.77 | 1,401,881 | +0.10(+0.37%) |
Jan 13, 2016 | 27.23 | 27.42 | 26.54 | 26.67 | 1,691,894 | -0.50(-1.84%) |
Jan 12, 2016 | 27.19 | 27.57 | 26.70 | 27.17 | 1,596,690 | +0.23(+0.85%) |
Jan 11, 2016 | 26.67 | 27.11 | 26.64 | 26.94 | 1,371,274 | +0.34(+1.28%) |
Jan 08, 2016 | 26.85 | 27.07 | 26.38 | 26.60 | 1,497,487 | -0.18(-0.67%) |
Jan 07, 2016 | 26.95 | 27.55 | 26.61 | 26.78 | 2,652,070 | -0.68(-2.48%) |
Jan 06, 2016 | 27.31 | 27.74 | 27.30 | 27.46 | 2,669,141 | -0.20(-0.72%) |
Jan 05, 2016 | 27.91 | 28.09 | 27.50 | 27.66 | 2,233,512 | -0.19(-0.68%) |
Jan 04, 2016 | 27.54 | 27.93 | 27.32 | 27.85 | 2,937,105 | -0.04(-0.14%) |
Dec 31, 2015 | 28.05 | 27.89 | 27.89 | 27.89 | 1,141,000 | -0.18(-0.64%) |
Dec 30, 2015 | 28.21 | 28.21 | 27.82 | 28.07 | 1,092,701 | -0.14(-0.50%) |
Dec 29, 2015 | 28.14 | 28.29 | 27.90 | 28.21 | 1,105,583 | +0.30(+1.07%) |
Dec 28, 2015 | 28.18 | 28.20 | 27.68 | 27.91 | 842,274 | -0.29(-1.03%) |
Dec 24, 2015 | 28.19 | 28.20 | 28.20 | 28.20 | 585,700 | -0.05(-0.18%) |
Dec 23, 2015 | 28.21 | 28.30 | 27.91 | 28.25 | 1,123,298 | +0.19(+0.68%) |
Dec 22, 2015 | 28.33 | 28.38 | 28.01 | 28.06 | 1,605,741 | -0.17(-0.60%) |
Dec 21, 2015 | 28.06 | 28.49 | 28.03 | 28.23 | 1,274,616 | +0.26(+0.93%) |
Dec 18, 2015 | 28.38 | 28.42 | 27.76 | 27.97 | 2,570,040 | -0.56(-1.96%) |
Dec 17, 2015 | 28.38 | 28.70 | 28.13 | 28.53 | 2,995,998 | -0.02(-0.07%) |
Dec 16, 2015 | 27.96 | 28.59 | 27.82 | 28.55 | 2,686,376 | +0.61(+2.18%) |
Dec 15, 2015 | 27.49 | 27.99 | 27.40 | 27.94 | 2,870,349 | +1.42(+5.35%) |
Dec 14, 2015 | 26.93 | 27.20 | 26.39 | 26.52 | 1,844,674 | -0.44(-1.63%) |
Dec 11, 2015 | 26.72 | 27.07 | 26.44 | 26.96 | 2,200,644 | -0.11(-0.41%) |
Dec 10, 2015 | 26.47 | 27.17 | 26.38 | 27.07 | 2,236,536 | +0.76(+2.89%) |
Dec 09, 2015 | 26.41 | 26.82 | 26.27 | 26.31 | 972,236 | -0.21(-0.79%) |
Dec 08, 2015 | 26.39 | 26.80 | 26.28 | 26.52 | 1,162,989 | -0.04(-0.15%) |
Dec 07, 2015 | 26.64 | 26.80 | 26.49 | 26.56 | 1,594,690 | -0.28(-1.04%) |
Dec 04, 2015 | 25.99 | 26.94 | 25.94 | 26.84 | 2,228,779 | +1.19(+4.64%) |
Dec 03, 2015 | 25.74 | 26.24 | 25.55 | 25.65 | 1,842,660 | -0.06(-0.23%) |
Dec 02, 2015 | 26.10 | 26.40 | 25.70 | 25.71 | 1,515,338 | -0.39(-1.49%) |
Dec 01, 2015 | 25.89 | 26.14 | 25.57 | 26.10 | 2,276,364 | +0.24(+0.93%) |
Nov 30, 2015 | 26.33 | 26.49 | 25.78 | 25.86 | 1,635,562 | -0.52(-1.97%) |
Nov 27, 2015 | 26.47 | 26.74 | 26.25 | 26.38 | 569,510 | +0.00(+0.00%) |
Nov 25, 2015 | 26.25 | 26.38 | 26.38 | 26.38 | 1,100,700 | +0.22(+0.84%) |
Nov 24, 2015 | 25.85 | 26.29 | 25.73 | 26.16 | 1,443,733 | +0.17(+0.65%) |
Nov 23, 2015 | 26.22 | 26.45 | 25.86 | 25.99 | 2,439,970 | -0.16(-0.61%) |
Nov 20, 2015 | 26.00 | 26.27 | 25.76 | 26.15 | 2,341,146 | +0.96(+3.81%) |
Nov 19, 2015 | 25.19 | 25.54 | 25.04 | 25.19 | 2,081,266 | -0.12(-0.47%) |
Nov 18, 2015 | 25.75 | 26.09 | 25.04 | 25.31 | 3,655,554 | +0.33(+1.32%) |
Nov 17, 2015 | 24.00 | 26.00 | 23.84 | 24.98 | 6,120,631 | +1.11(+4.65%) |
Nov 16, 2015 | 23.67 | 23.99 | 23.42 | 23.87 | 2,174,057 | +0.12(+0.51%) |
Nov 13, 2015 | 24.24 | 24.40 | 23.46 | 23.75 | 3,127,121 | -0.65(-2.66%) |
Nov 12, 2015 | 22.50 | 24.78 | 22.50 | 24.40 | 7,901,851 | +2.27(+10.26%) |
Nov 11, 2015 | 22.82 | 22.83 | 22.12 | 22.13 | 3,688,118 | -0.65(-2.85%) |
Nov 10, 2015 | 22.73 | 22.83 | 22.49 | 22.78 | 2,024,344 | -0.01(-0.04%) |
Nov 09, 2015 | 22.92 | 22.95 | 22.52 | 22.79 | 2,142,491 | -0.18(-0.78%) |
Nov 06, 2015 | 22.73 | 23.00 | 22.45 | 22.97 | 2,308,248 | +0.18(+0.79%) |
Nov 05, 2015 | 22.99 | 23.05 | 22.66 | 22.79 | 2,270,490 | -0.12(-0.52%) |
Nov 04, 2015 | 23.64 | 23.71 | 22.87 | 22.91 | 2,027,539 | -0.72(-3.05%) |
Nov 03, 2015 | 23.60 | 23.94 | 23.46 | 23.63 | 3,192,631 | +0.07(+0.30%) |