Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 27.32 | 27.68 | 26.89 | 27.45 | 8,887,201 | +0.34(+1.25%) |
Jan 28, 2016 | 27.55 | 27.77 | 26.76 | 27.11 | 7,669,922 | +0.54(+2.03%) |
Jan 27, 2016 | 26.48 | 27.22 | 25.74 | 26.57 | 9,691,368 | -0.12(-0.45%) |
Jan 26, 2016 | 26.99 | 27.30 | 26.23 | 26.69 | 9,397,780 | +0.33(+1.25%) |
Jan 25, 2016 | 26.90 | 27.96 | 26.34 | 26.36 | 9,115,506 | -1.03(-3.76%) |
Jan 22, 2016 | 26.48 | 27.44 | 26.32 | 27.39 | 12,094,791 | +1.72(+6.70%) |
Jan 21, 2016 | 24.20 | 25.89 | 23.94 | 25.67 | 10,666,125 | +1.64(+6.82%) |
Jan 20, 2016 | 24.14 | 24.37 | 23.51 | 24.03 | 14,834,461 | -0.44(-1.80%) |
Jan 19, 2016 | 24.78 | 24.94 | 24.02 | 24.47 | 8,811,935 | -0.05(-0.20%) |
Jan 15, 2016 | 24.06 | 24.52 | 24.52 | 24.52 | 10,061,600 | -0.86(-3.39%) |
Jan 14, 2016 | 24.35 | 25.70 | 24.25 | 25.38 | 14,718,961 | +1.19(+4.92%) |
Jan 13, 2016 | 24.55 | 24.61 | 23.64 | 24.19 | 9,474,124 | -0.04(-0.17%) |
Jan 12, 2016 | 24.52 | 24.69 | 23.29 | 24.23 | 8,001,576 | +0.12(+0.50%) |
Jan 11, 2016 | 25.06 | 25.12 | 23.87 | 24.11 | 8,472,048 | -0.69(-2.78%) |
Jan 08, 2016 | 24.76 | 25.33 | 24.59 | 24.80 | 7,103,115 | +0.23(+0.94%) |
Jan 07, 2016 | 24.46 | 25.07 | 24.35 | 24.57 | 7,394,493 | -0.42(-1.68%) |
Jan 06, 2016 | 24.75 | 24.99 | 24.56 | 24.99 | 7,235,537 | -0.16(-0.64%) |
Jan 05, 2016 | 24.84 | 25.25 | 24.72 | 25.15 | 9,076,190 | +0.41(+1.66%) |
Jan 04, 2016 | 24.02 | 24.74 | 23.82 | 24.74 | 7,733,639 | +0.80(+3.34%) |
Dec 31, 2015 | 23.56 | 23.94 | 23.94 | 23.94 | 4,734,800 | +0.21(+0.88%) |
Dec 30, 2015 | 23.38 | 24.02 | 23.32 | 23.73 | 7,750,776 | -0.04(-0.17%) |
Dec 29, 2015 | 24.07 | 24.36 | 23.51 | 23.77 | 5,591,264 | +0.04(+0.17%) |
Dec 28, 2015 | 23.57 | 23.79 | 23.12 | 23.73 | 4,636,974 | -0.13(-0.54%) |
Dec 24, 2015 | 23.94 | 23.86 | 23.86 | 23.86 | 2,722,900 | -0.09(-0.38%) |
Dec 23, 2015 | 23.36 | 24.12 | 23.36 | 23.95 | 9,529,901 | +1.10(+4.81%) |
Dec 22, 2015 | 22.50 | 23.06 | 22.45 | 22.85 | 7,919,741 | +0.40(+1.78%) |
Dec 21, 2015 | 22.13 | 22.47 | 21.75 | 22.45 | 7,995,793 | +0.48(+2.18%) |
Dec 18, 2015 | 22.83 | 22.97 | 21.96 | 21.97 | 17,511,102 | -0.97(-4.23%) |
Dec 17, 2015 | 23.83 | 23.91 | 22.94 | 22.94 | 8,707,628 | -0.98(-4.10%) |
Dec 16, 2015 | 23.15 | 23.99 | 23.11 | 23.92 | 7,408,167 | +0.71(+3.06%) |
Dec 15, 2015 | 23.07 | 23.69 | 22.94 | 23.21 | 7,583,637 | +0.37(+1.62%) |
Dec 14, 2015 | 22.54 | 23.14 | 22.25 | 22.84 | 9,936,089 | +0.13(+0.57%) |
Dec 11, 2015 | 23.25 | 23.33 | 22.60 | 22.71 | 8,220,646 | -0.86(-3.65%) |
Dec 10, 2015 | 23.88 | 24.52 | 23.49 | 23.57 | 9,930,154 | -0.37(-1.55%) |
Dec 09, 2015 | 22.65 | 24.03 | 22.55 | 23.94 | 13,270,925 | +1.64(+7.35%) |
Dec 08, 2015 | 21.71 | 22.88 | 21.43 | 22.30 | 14,391,819 | +0.24(+1.09%) |
Dec 07, 2015 | 22.80 | 22.80 | 21.47 | 22.06 | 14,925,985 | -1.50(-6.37%) |
Dec 04, 2015 | 24.43 | 24.53 | 23.44 | 23.56 | 8,858,174 | -1.08(-4.38%) |
Dec 03, 2015 | 25.46 | 25.65 | 24.44 | 24.64 | 7,991,076 | -0.69(-2.72%) |
Dec 02, 2015 | 25.97 | 26.00 | 25.15 | 25.33 | 5,916,069 | -0.87(-3.32%) |
Dec 01, 2015 | 26.25 | 26.59 | 25.71 | 26.20 | 6,839,139 | +0.00(+0.00%) |
Nov 30, 2015 | 26.69 | 26.73 | 26.16 | 26.20 | 9,225,797 | -0.43(-1.61%) |
Nov 27, 2015 | 26.80 | 26.86 | 26.48 | 26.63 | 1,629,606 | -0.36(-1.33%) |
Nov 25, 2015 | 27.06 | 26.99 | 26.99 | 26.99 | 2,739,400 | -0.29(-1.06%) |
Nov 24, 2015 | 26.77 | 27.42 | 26.76 | 27.28 | 4,119,173 | +0.34(+1.26%) |
Nov 23, 2015 | 26.61 | 27.23 | 26.44 | 26.94 | 4,177,523 | +0.25(+0.94%) |
Nov 20, 2015 | 27.26 | 27.49 | 26.57 | 26.69 | 3,820,115 | -0.59(-2.16%) |
Nov 19, 2015 | 27.52 | 27.58 | 26.93 | 27.28 | 3,739,298 | -0.22(-0.80%) |
Nov 18, 2015 | 27.35 | 27.74 | 26.92 | 27.50 | 4,425,556 | +0.23(+0.84%) |
Nov 17, 2015 | 27.37 | 27.48 | 26.93 | 27.27 | 5,405,197 | -0.14(-0.51%) |
Nov 16, 2015 | 26.38 | 27.42 | 26.35 | 27.41 | 5,037,284 | +1.10(+4.18%) |
Nov 13, 2015 | 26.29 | 26.53 | 25.81 | 26.31 | 4,166,760 | -0.08(-0.30%) |
Nov 12, 2015 | 26.48 | 26.72 | 26.22 | 26.39 | 5,667,173 | -0.44(-1.64%) |
Nov 11, 2015 | 27.00 | 27.17 | 26.34 | 26.83 | 4,877,244 | -0.21(-0.78%) |
Nov 10, 2015 | 27.29 | 27.55 | 26.90 | 27.04 | 4,586,441 | -0.71(-2.56%) |
Nov 09, 2015 | 27.95 | 28.25 | 27.50 | 27.75 | 4,396,899 | -0.21(-0.75%) |
Nov 06, 2015 | 28.36 | 28.40 | 27.62 | 27.96 | 5,247,673 | -0.40(-1.41%) |
Nov 05, 2015 | 28.73 | 29.23 | 28.11 | 28.36 | 5,807,658 | -0.40(-1.39%) |
Nov 04, 2015 | 28.77 | 30.00 | 28.55 | 28.76 | 5,681,337 | -0.59(-2.01%) |
Nov 03, 2015 | 28.86 | 29.64 | 28.73 | 29.35 | 5,625,746 | +0.56(+1.95%) |