Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 26.41 | 27.04 | 25.84 | 27.00 | 3,224,247 | +0.69(+2.63%) |
Jan 28, 2016 | 26.88 | 26.98 | 26.09 | 26.31 | 1,585,380 | -0.37(-1.38%) |
Jan 27, 2016 | 27.07 | 27.20 | 26.56 | 26.68 | 2,115,782 | -0.57(-2.10%) |
Jan 26, 2016 | 27.94 | 28.30 | 27.04 | 27.25 | 2,126,927 | -0.61(-2.19%) |
Jan 25, 2016 | 28.05 | 28.36 | 27.80 | 27.86 | 1,431,231 | -0.23(-0.82%) |
Jan 22, 2016 | 27.96 | 28.35 | 27.80 | 28.09 | 1,219,631 | +0.55(+2.01%) |
Jan 21, 2016 | 27.94 | 28.39 | 27.54 | 27.54 | 2,143,079 | -0.33(-1.19%) |
Jan 20, 2016 | 27.64 | 28.08 | 27.04 | 27.87 | 2,459,565 | -0.04(-0.13%) |
Jan 19, 2016 | 29.34 | 29.55 | 27.59 | 27.91 | 2,591,907 | -0.96(-3.33%) |
Jan 15, 2016 | 28.82 | 28.87 | 28.87 | 28.87 | 2,675,065 | -0.44(-1.50%) |
Jan 14, 2016 | 28.93 | 29.42 | 28.76 | 29.31 | 2,610,205 | +0.42(+1.45%) |
Jan 13, 2016 | 28.73 | 29.24 | 28.72 | 28.89 | 3,421,615 | +0.17(+0.58%) |
Jan 12, 2016 | 28.93 | 29.07 | 28.46 | 28.72 | 2,104,602 | -0.06(-0.19%) |
Jan 11, 2016 | 28.03 | 28.87 | 27.96 | 28.78 | 3,029,782 | +0.81(+2.91%) |
Jan 08, 2016 | 27.92 | 28.30 | 27.68 | 27.96 | 2,362,874 | +0.24(+0.87%) |
Jan 07, 2016 | 27.60 | 27.92 | 27.52 | 27.72 | 1,582,412 | -0.40(-1.41%) |
Jan 06, 2016 | 27.51 | 28.18 | 27.34 | 28.12 | 1,891,822 | +0.13(+0.46%) |
Jan 05, 2016 | 27.87 | 29.02 | 27.67 | 27.99 | 2,736,910 | +1.44(+5.43%) |
Jan 04, 2016 | 26.18 | 26.62 | 25.91 | 26.55 | 1,450,520 | +0.63(+2.42%) |
Dec 31, 2015 | 26.09 | 25.92 | 25.92 | 25.92 | 514,027 | -0.24(-0.94%) |
Dec 30, 2015 | 26.40 | 26.54 | 26.13 | 26.17 | 376,720 | -0.31(-1.17%) |
Dec 29, 2015 | 26.41 | 26.64 | 26.18 | 26.48 | 464,250 | +0.20(+0.77%) |
Dec 28, 2015 | 26.41 | 26.41 | 26.05 | 26.27 | 496,607 | -0.20(-0.77%) |
Dec 24, 2015 | 26.66 | 26.48 | 26.48 | 26.48 | 253,494 | -0.29(-1.07%) |
Dec 23, 2015 | 26.54 | 26.83 | 26.54 | 26.76 | 596,357 | +0.32(+1.22%) |
Dec 22, 2015 | 26.09 | 26.45 | 25.95 | 26.44 | 683,700 | +0.40(+1.52%) |
Dec 21, 2015 | 26.01 | 26.46 | 25.61 | 26.04 | 1,198,401 | +0.20(+0.79%) |
Dec 18, 2015 | 26.31 | 26.48 | 25.77 | 25.84 | 1,955,469 | -0.43(-1.65%) |
Dec 17, 2015 | 26.97 | 27.00 | 26.27 | 26.27 | 901,946 | -0.73(-2.70%) |
Dec 16, 2015 | 26.94 | 27.05 | 26.53 | 27.00 | 699,779 | +0.20(+0.76%) |
Dec 15, 2015 | 26.53 | 26.96 | 26.44 | 26.80 | 1,141,365 | +0.45(+1.72%) |
Dec 14, 2015 | 26.99 | 27.01 | 26.22 | 26.35 | 1,241,234 | -0.59(-2.19%) |
Dec 11, 2015 | 26.84 | 27.19 | 26.83 | 26.94 | 1,205,374 | -0.17(-0.61%) |
Dec 10, 2015 | 27.26 | 27.29 | 26.82 | 27.10 | 1,358,925 | -0.13(-0.47%) |
Dec 09, 2015 | 27.19 | 27.60 | 26.98 | 27.23 | 986,692 | -0.19(-0.71%) |
Dec 08, 2015 | 26.97 | 27.64 | 26.79 | 27.43 | 1,169,196 | -0.16(-0.57%) |
Dec 07, 2015 | 27.97 | 28.11 | 27.50 | 27.58 | 769,754 | -0.52(-1.84%) |
Dec 04, 2015 | 27.68 | 28.17 | 27.62 | 28.10 | 903,968 | +0.46(+1.67%) |
Dec 03, 2015 | 28.06 | 28.26 | 26.68 | 27.64 | 1,155,158 | -0.43(-1.55%) |
Dec 02, 2015 | 28.12 | 28.39 | 27.71 | 28.07 | 1,138,212 | -0.15(-0.52%) |
Dec 01, 2015 | 28.30 | 28.57 | 28.07 | 28.22 | 1,117,344 | +0.00(+0.00%) |
Nov 30, 2015 | 27.97 | 28.31 | 27.74 | 28.22 | 1,063,800 | +0.27(+0.96%) |
Nov 27, 2015 | 27.92 | 28.14 | 27.77 | 27.95 | 304,428 | +0.06(+0.20%) |
Nov 25, 2015 | 27.82 | 27.90 | 27.90 | 27.90 | 640,504 | +0.04(+0.13%) |
Nov 24, 2015 | 27.57 | 27.91 | 27.46 | 27.86 | 1,257,540 | +0.24(+0.87%) |
Nov 23, 2015 | 27.56 | 27.70 | 27.31 | 27.62 | 863,103 | +0.02(+0.07%) |
Nov 20, 2015 | 27.64 | 27.84 | 27.48 | 27.60 | 972,539 | +0.04(+0.13%) |
Nov 19, 2015 | 27.39 | 27.65 | 27.19 | 27.57 | 1,538,377 | +0.19(+0.71%) |
Nov 18, 2015 | 26.95 | 27.46 | 26.74 | 27.37 | 2,091,252 | +0.60(+2.24%) |
Nov 17, 2015 | 26.54 | 27.19 | 26.14 | 26.77 | 2,637,293 | +0.35(+1.32%) |
Nov 16, 2015 | 24.04 | 26.54 | 24.04 | 26.42 | 4,438,690 | +2.47(+10.33%) |
Nov 13, 2015 | 24.10 | 24.26 | 23.80 | 23.95 | 1,533,760 | -0.17(-0.72%) |
Nov 12, 2015 | 24.44 | 24.53 | 24.08 | 24.12 | 1,201,491 | -0.52(-2.09%) |
Nov 11, 2015 | 24.74 | 24.76 | 24.54 | 24.64 | 748,505 | +0.06(+0.22%) |
Nov 10, 2015 | 24.56 | 24.60 | 24.16 | 24.58 | 765,242 | +0.01(+0.04%) |
Nov 09, 2015 | 25.32 | 25.32 | 24.40 | 24.57 | 1,225,478 | -0.80(-3.15%) |
Nov 06, 2015 | 25.06 | 25.37 | 24.93 | 25.37 | 1,225,541 | +0.22(+0.88%) |
Nov 05, 2015 | 25.14 | 25.23 | 24.94 | 25.15 | 583,785 | +0.02(+0.07%) |
Nov 04, 2015 | 25.23 | 25.26 | 24.98 | 25.13 | 1,052,485 | -0.07(-0.29%) |
Nov 03, 2015 | 25.29 | 25.47 | 25.01 | 25.21 | 919,439 | -0.11(-0.44%) |