Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 28.40 | 28.88 | 28.37 | 28.88 | 1,132,694 | +0.64(+2.28%) |
Jan 28, 2016 | 28.24 | 28.31 | 27.95 | 28.24 | 807,476 | +0.20(+0.71%) |
Jan 27, 2016 | 28.09 | 28.48 | 27.88 | 28.04 | 935,726 | -0.16(-0.57%) |
Jan 26, 2016 | 27.85 | 28.22 | 27.85 | 28.20 | 674,966 | +0.47(+1.69%) |
Jan 25, 2016 | 27.95 | 28.07 | 27.70 | 27.73 | 874,072 | -0.31(-1.09%) |
Jan 22, 2016 | 28.00 | 28.07 | 27.83 | 28.04 | 1,094,083 | +0.51(+1.87%) |
Jan 21, 2016 | 27.35 | 27.75 | 27.13 | 27.52 | 1,783,573 | +0.24(+0.87%) |
Jan 20, 2016 | 27.26 | 27.49 | 26.73 | 27.29 | 2,799,974 | -0.42(-1.52%) |
Jan 19, 2016 | 27.95 | 27.96 | 27.49 | 27.71 | 1,209,965 | +0.03(+0.11%) |
Jan 15, 2016 | 27.52 | 27.68 | 27.68 | 27.68 | 2,385,264 | -0.59(-2.09%) |
Jan 14, 2016 | 27.88 | 28.42 | 27.76 | 28.27 | 1,452,062 | +0.47(+1.68%) |
Jan 13, 2016 | 28.47 | 28.50 | 27.76 | 27.80 | 1,143,296 | -0.54(-1.92%) |
Jan 12, 2016 | 28.41 | 28.45 | 28.02 | 28.34 | 793,487 | +0.17(+0.60%) |
Jan 11, 2016 | 28.27 | 28.32 | 27.89 | 28.17 | 1,343,862 | +0.05(+0.19%) |
Jan 08, 2016 | 28.60 | 28.60 | 28.05 | 28.12 | 1,273,601 | -0.31(-1.08%) |
Jan 07, 2016 | 28.56 | 28.86 | 28.35 | 28.43 | 1,785,535 | -0.61(-2.09%) |
Jan 06, 2016 | 29.00 | 29.15 | 28.86 | 29.03 | 3,951,875 | -0.35(-1.20%) |
Jan 05, 2016 | 29.28 | 29.42 | 29.16 | 29.39 | 3,574,859 | +0.17(+0.58%) |
Jan 04, 2016 | 29.17 | 29.22 | 28.89 | 29.22 | 1,597,818 | -0.34(-1.14%) |
Dec 31, 2015 | 29.77 | 29.55 | 29.55 | 29.55 | 866,977 | -0.34(-1.13%) |
Dec 30, 2015 | 29.99 | 30.05 | 29.86 | 29.89 | 991,822 | -0.17(-0.56%) |
Dec 29, 2015 | 29.91 | 30.12 | 29.91 | 30.06 | 1,323,482 | +0.30(+1.00%) |
Dec 28, 2015 | 29.72 | 29.77 | 29.62 | 29.76 | 1,211,925 | -0.08(-0.28%) |
Dec 24, 2015 | 29.90 | 29.85 | 29.85 | 29.85 | 270,987 | -0.08(-0.26%) |
Dec 23, 2015 | 29.73 | 29.94 | 29.72 | 29.92 | 803,461 | +0.38(+1.27%) |
Dec 22, 2015 | 29.39 | 29.60 | 29.25 | 29.55 | 1,733,862 | +0.31(+1.05%) |
Dec 21, 2015 | 29.18 | 29.24 | 29.02 | 29.24 | 846,123 | +0.22(+0.77%) |
Dec 18, 2015 | 29.41 | 29.44 | 29.01 | 29.02 | 1,108,866 | -0.50(-1.70%) |
Dec 17, 2015 | 29.98 | 30.00 | 29.52 | 29.52 | 1,377,303 | -0.42(-1.40%) |
Dec 16, 2015 | 29.72 | 29.98 | 29.53 | 29.94 | 831,723 | +0.33(+1.13%) |
Dec 15, 2015 | 29.51 | 29.72 | 29.51 | 29.60 | 880,742 | +0.27(+0.93%) |
Dec 14, 2015 | 29.13 | 29.33 | 28.93 | 29.33 | 910,246 | +0.22(+0.76%) |
Dec 11, 2015 | 29.23 | 29.35 | 29.07 | 29.11 | 1,278,002 | -0.48(-1.62%) |
Dec 10, 2015 | 29.52 | 29.79 | 29.48 | 29.59 | 1,193,646 | +0.10(+0.34%) |
Dec 09, 2015 | 29.56 | 29.95 | 29.34 | 29.49 | 3,679,752 | -0.09(-0.31%) |
Dec 08, 2015 | 29.58 | 29.73 | 29.46 | 29.58 | 2,280,846 | -0.27(-0.92%) |
Dec 07, 2015 | 29.90 | 29.91 | 29.69 | 29.85 | 1,390,975 | -0.14(-0.48%) |
Dec 04, 2015 | 29.50 | 30.04 | 29.50 | 30.00 | 1,524,022 | +0.53(+1.81%) |
Dec 03, 2015 | 29.88 | 29.88 | 29.36 | 29.47 | 1,652,070 | -0.36(-1.20%) |
Dec 02, 2015 | 30.11 | 30.14 | 29.78 | 29.82 | 2,500,537 | -0.27(-0.89%) |
Dec 01, 2015 | 29.91 | 30.11 | 29.90 | 30.09 | 460,091 | +0.25(+0.84%) |
Nov 30, 2015 | 29.97 | 29.97 | 29.81 | 29.84 | 454,265 | -0.07(-0.23%) |
Nov 27, 2015 | 29.88 | 29.94 | 29.84 | 29.91 | 89,751 | +0.02(+0.08%) |
Nov 25, 2015 | 29.88 | 29.88 | 29.88 | 29.88 | 378,450 | -0.04(-0.13%) |
Nov 24, 2015 | 29.65 | 29.99 | 29.59 | 29.92 | 374,949 | +0.13(+0.43%) |
Nov 23, 2015 | 29.75 | 29.87 | 29.72 | 29.79 | 369,540 | +0.05(+0.15%) |
Nov 20, 2015 | 29.88 | 29.96 | 29.70 | 29.75 | 337,674 | +0.02(+0.05%) |
Nov 19, 2015 | 29.66 | 29.81 | 29.66 | 29.73 | 612,963 | +0.07(+0.23%) |
Nov 18, 2015 | 29.42 | 29.70 | 29.37 | 29.66 | 423,688 | +0.29(+0.98%) |
Nov 17, 2015 | 29.47 | 29.60 | 29.31 | 29.37 | 511,186 | +0.02(+0.05%) |
Nov 16, 2015 | 28.90 | 29.36 | 28.90 | 29.36 | 455,660 | +0.47(+1.63%) |
Nov 13, 2015 | 29.10 | 29.14 | 28.86 | 28.89 | 663,798 | -0.26(-0.89%) |
Nov 12, 2015 | 29.37 | 29.40 | 29.14 | 29.15 | 419,736 | -0.41(-1.39%) |
Nov 11, 2015 | 29.64 | 29.69 | 29.55 | 29.56 | 284,913 | -0.02(-0.05%) |
Nov 10, 2015 | 29.46 | 29.60 | 29.44 | 29.57 | 229,666 | +0.03(+0.10%) |
Nov 09, 2015 | 29.76 | 29.76 | 29.43 | 29.54 | 670,776 | -0.32(-1.07%) |
Nov 06, 2015 | 29.82 | 29.86 | 29.59 | 29.86 | 400,824 | -0.08(-0.25%) |
Nov 05, 2015 | 30.04 | 30.06 | 29.81 | 29.94 | 475,074 | -0.14(-0.46%) |
Nov 04, 2015 | 30.23 | 30.25 | 30.02 | 30.07 | 353,794 | -0.10(-0.33%) |
Nov 03, 2015 | 30.04 | 30.26 | 30.00 | 30.17 | 507,167 | +0.10(+0.33%) |