Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 25.78 | 27.20 | 25.64 | 27.12 | 2,194,080 | +1.54(+6.02%) |
Jan 28, 2016 | 28.16 | 28.46 | 25.38 | 25.58 | 2,578,981 | -1.09(-4.09%) |
Jan 27, 2016 | 25.98 | 27.79 | 25.74 | 26.67 | 2,499,288 | +0.57(+2.18%) |
Jan 26, 2016 | 24.96 | 26.33 | 24.52 | 26.10 | 1,866,022 | +1.30(+5.24%) |
Jan 25, 2016 | 24.80 | 25.40 | 24.50 | 24.80 | 1,977,833 | -0.27(-1.08%) |
Jan 22, 2016 | 25.63 | 26.39 | 24.63 | 25.07 | 2,917,273 | +0.26(+1.05%) |
Jan 21, 2016 | 24.55 | 26.26 | 24.41 | 24.81 | 4,860,908 | +0.12(+0.49%) |
Jan 20, 2016 | 23.46 | 25.08 | 22.35 | 24.69 | 4,698,251 | +0.68(+2.83%) |
Jan 19, 2016 | 24.01 | 24.54 | 23.14 | 24.01 | 6,115,446 | +0.93(+4.03%) |
Jan 15, 2016 | 22.44 | 23.08 | 23.08 | 23.08 | 3,163,000 | -0.28(-1.20%) |
Jan 14, 2016 | 22.67 | 24.04 | 22.20 | 23.36 | 3,852,236 | +0.73(+3.23%) |
Jan 13, 2016 | 24.26 | 24.68 | 21.91 | 22.63 | 4,991,214 | -1.60(-6.60%) |
Jan 12, 2016 | 26.12 | 27.04 | 23.18 | 24.23 | 3,856,198 | -1.55(-6.01%) |
Jan 11, 2016 | 26.17 | 27.41 | 25.46 | 25.78 | 2,816,970 | +0.44(+1.74%) |
Jan 08, 2016 | 25.49 | 26.37 | 24.96 | 25.34 | 2,799,025 | +0.03(+0.12%) |
Jan 07, 2016 | 26.65 | 26.72 | 25.18 | 25.31 | 3,430,027 | -1.97(-7.22%) |
Jan 06, 2016 | 28.20 | 28.32 | 26.57 | 27.28 | 3,686,928 | -1.60(-5.54%) |
Jan 05, 2016 | 29.56 | 30.07 | 28.60 | 28.88 | 1,955,120 | -0.55(-1.87%) |
Jan 04, 2016 | 29.26 | 29.62 | 28.31 | 29.43 | 2,578,255 | -0.87(-2.87%) |
Dec 31, 2015 | 30.03 | 30.30 | 30.30 | 30.30 | 1,881,300 | +0.02(+0.07%) |
Dec 30, 2015 | 31.44 | 31.67 | 30.03 | 30.28 | 2,594,936 | -1.24(-3.93%) |
Dec 29, 2015 | 31.29 | 31.80 | 30.99 | 31.52 | 1,575,512 | +0.48(+1.55%) |
Dec 28, 2015 | 32.06 | 32.24 | 30.48 | 31.04 | 1,603,771 | -1.23(-3.81%) |
Dec 24, 2015 | 32.55 | 32.27 | 32.27 | 32.27 | 945,300 | -0.34(-1.04%) |
Dec 23, 2015 | 30.59 | 32.99 | 30.46 | 32.61 | 3,231,253 | +2.29(+7.55%) |
Dec 22, 2015 | 30.68 | 30.93 | 29.65 | 30.32 | 2,566,576 | -0.27(-0.88%) |
Dec 21, 2015 | 27.71 | 30.63 | 27.71 | 30.59 | 5,964,915 | +3.18(+11.60%) |
Dec 18, 2015 | 27.46 | 28.36 | 27.29 | 27.41 | 3,866,351 | -0.22(-0.80%) |
Dec 17, 2015 | 27.46 | 28.19 | 27.01 | 27.63 | 3,956,165 | +0.24(+0.88%) |
Dec 16, 2015 | 27.78 | 28.15 | 26.60 | 27.39 | 2,867,839 | -0.06(-0.22%) |
Dec 15, 2015 | 27.62 | 28.32 | 27.34 | 27.45 | 2,073,502 | +0.22(+0.81%) |
Dec 14, 2015 | 29.96 | 30.34 | 26.94 | 27.23 | 4,427,370 | -2.77(-9.23%) |
Dec 11, 2015 | 31.48 | 31.59 | 29.77 | 30.00 | 2,778,679 | -1.95(-6.10%) |
Dec 10, 2015 | 31.24 | 32.66 | 30.97 | 31.95 | 1,778,781 | +0.71(+2.27%) |
Dec 09, 2015 | 31.01 | 32.46 | 30.79 | 31.24 | 2,473,235 | +0.05(+0.16%) |
Dec 08, 2015 | 30.98 | 31.41 | 30.24 | 31.19 | 2,334,346 | -0.19(-0.61%) |
Dec 07, 2015 | 33.09 | 33.25 | 31.17 | 31.38 | 2,103,048 | -1.83(-5.51%) |
Dec 04, 2015 | 32.98 | 33.39 | 32.71 | 33.21 | 1,281,082 | +0.20(+0.61%) |
Dec 03, 2015 | 34.14 | 34.65 | 32.66 | 33.01 | 1,966,727 | -1.10(-3.22%) |
Dec 02, 2015 | 34.77 | 35.35 | 33.98 | 34.11 | 2,401,206 | -0.83(-2.38%) |
Dec 01, 2015 | 33.49 | 34.98 | 33.35 | 34.94 | 1,726,111 | +1.75(+5.27%) |
Nov 30, 2015 | 34.02 | 34.15 | 33.12 | 33.19 | 1,429,808 | -0.78(-2.30%) |
Nov 27, 2015 | 33.89 | 34.39 | 33.58 | 33.97 | 655,448 | +0.26(+0.77%) |
Nov 25, 2015 | 33.49 | 33.71 | 33.71 | 33.71 | 1,184,300 | +0.02(+0.06%) |
Nov 24, 2015 | 32.06 | 33.90 | 31.73 | 33.69 | 2,457,218 | +1.49(+4.63%) |
Nov 23, 2015 | 31.26 | 32.83 | 31.05 | 32.20 | 2,258,617 | +0.87(+2.78%) |
Nov 20, 2015 | 30.65 | 31.49 | 30.41 | 31.33 | 2,406,208 | +0.93(+3.06%) |
Nov 19, 2015 | 32.10 | 32.10 | 29.72 | 30.40 | 5,362,394 | -2.65(-8.02%) |
Nov 18, 2015 | 32.67 | 33.18 | 32.49 | 33.05 | 1,704,377 | +0.40(+1.23%) |
Nov 17, 2015 | 32.53 | 33.07 | 31.96 | 32.65 | 2,151,310 | +0.10(+0.31%) |
Nov 16, 2015 | 31.77 | 32.56 | 31.60 | 32.55 | 1,703,754 | +0.84(+2.65%) |
Nov 13, 2015 | 31.39 | 32.56 | 30.74 | 31.71 | 2,411,960 | +0.28(+0.89%) |
Nov 12, 2015 | 32.67 | 32.73 | 31.40 | 31.43 | 2,595,942 | -1.40(-4.26%) |
Nov 11, 2015 | 34.41 | 34.41 | 32.16 | 32.83 | 2,946,218 | -1.45(-4.23%) |
Nov 10, 2015 | 34.50 | 34.82 | 33.60 | 34.28 | 1,705,850 | -0.40(-1.15%) |
Nov 09, 2015 | 35.21 | 35.31 | 34.04 | 34.68 | 2,212,261 | -0.66(-1.87%) |
Nov 06, 2015 | 33.38 | 35.95 | 33.30 | 35.34 | 3,505,937 | +1.72(+5.12%) |
Nov 05, 2015 | 34.05 | 34.30 | 32.90 | 33.62 | 3,053,582 | -0.58(-1.70%) |
Nov 04, 2015 | 34.49 | 34.65 | 33.25 | 34.20 | 2,985,176 | -0.06(-0.18%) |
Nov 03, 2015 | 32.37 | 35.52 | 32.15 | 34.26 | 6,593,439 | +1.51(+4.61%) |