Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 27.93 | 28.49 | 27.92 | 28.49 | 1,688,800 | +0.51(+1.83%) |
Jan 28, 2016 | 28.30 | 28.31 | 27.75 | 27.97 | 1,873,343 | -0.47(-1.66%) |
Jan 27, 2016 | 28.77 | 28.80 | 28.18 | 28.45 | 4,006,575 | -0.12(-0.41%) |
Jan 26, 2016 | 28.38 | 28.61 | 28.25 | 28.56 | 2,101,935 | +0.45(+1.61%) |
Jan 25, 2016 | 28.15 | 28.45 | 28.06 | 28.11 | 2,195,496 | -0.24(-0.84%) |
Jan 22, 2016 | 28.23 | 28.37 | 28.09 | 28.35 | 1,852,561 | +0.75(+2.73%) |
Jan 21, 2016 | 27.59 | 27.78 | 27.29 | 27.60 | 2,484,881 | +0.01(+0.02%) |
Jan 20, 2016 | 27.29 | 27.78 | 26.92 | 27.59 | 3,378,573 | -0.03(-0.10%) |
Jan 19, 2016 | 27.86 | 27.96 | 27.43 | 27.62 | 6,060,242 | +1.20(+4.56%) |
Jan 15, 2016 | 26.85 | 26.41 | 26.41 | 26.41 | 3,391,736 | -0.98(-3.57%) |
Jan 14, 2016 | 27.12 | 27.57 | 27.01 | 27.39 | 2,646,453 | +0.29(+1.06%) |
Jan 13, 2016 | 27.83 | 27.87 | 27.00 | 27.11 | 3,013,235 | -0.60(-2.15%) |
Jan 12, 2016 | 27.77 | 27.86 | 27.41 | 27.70 | 2,439,387 | +0.34(+1.23%) |
Jan 11, 2016 | 27.89 | 27.90 | 27.21 | 27.37 | 4,335,238 | -0.27(-0.99%) |
Jan 08, 2016 | 28.27 | 28.32 | 27.58 | 27.64 | 3,571,615 | -0.60(-2.11%) |
Jan 07, 2016 | 28.32 | 28.66 | 28.16 | 28.23 | 3,817,163 | -0.36(-1.24%) |
Jan 06, 2016 | 28.31 | 28.66 | 28.29 | 28.59 | 5,072,204 | -0.31(-1.09%) |
Jan 05, 2016 | 28.78 | 28.96 | 28.71 | 28.90 | 1,565,095 | +0.03(+0.12%) |
Jan 04, 2016 | 28.93 | 28.95 | 28.41 | 28.87 | 2,429,161 | -0.31(-1.06%) |
Dec 31, 2015 | 29.32 | 29.18 | 29.18 | 29.18 | 1,375,024 | -0.52(-1.75%) |
Dec 30, 2015 | 29.84 | 29.88 | 29.63 | 29.70 | 1,047,997 | -0.27(-0.89%) |
Dec 29, 2015 | 29.84 | 30.05 | 29.78 | 29.96 | 2,284,613 | +0.49(+1.67%) |
Dec 28, 2015 | 29.53 | 29.60 | 29.38 | 29.47 | 1,476,259 | -0.05(-0.16%) |
Dec 24, 2015 | 29.63 | 29.52 | 29.52 | 29.52 | 745,176 | -0.43(-1.44%) |
Dec 23, 2015 | 29.59 | 29.95 | 29.58 | 29.95 | 2,203,121 | +0.67(+2.29%) |
Dec 22, 2015 | 29.18 | 29.35 | 29.03 | 29.28 | 1,577,543 | +0.20(+0.68%) |
Dec 21, 2015 | 29.58 | 29.61 | 29.01 | 29.08 | 2,248,036 | -0.09(-0.30%) |
Dec 18, 2015 | 29.15 | 29.28 | 29.04 | 29.17 | 2,348,263 | -0.21(-0.70%) |
Dec 17, 2015 | 29.66 | 29.66 | 29.25 | 29.38 | 1,624,664 | -0.47(-1.58%) |
Dec 16, 2015 | 29.64 | 29.93 | 29.42 | 29.85 | 2,361,283 | +0.47(+1.61%) |
Dec 15, 2015 | 29.37 | 29.53 | 29.27 | 29.38 | 3,502,304 | +0.98(+3.44%) |
Dec 14, 2015 | 28.74 | 28.77 | 28.14 | 28.40 | 2,628,953 | -0.23(-0.81%) |
Dec 11, 2015 | 28.73 | 28.81 | 28.53 | 28.63 | 2,340,304 | +0.00(+0.00%) |
Dec 10, 2015 | 28.70 | 28.93 | 28.60 | 28.63 | 1,929,167 | -0.27(-0.92%) |
Dec 09, 2015 | 29.02 | 29.23 | 28.73 | 28.90 | 1,837,922 | -0.36(-1.24%) |
Dec 08, 2015 | 29.23 | 29.39 | 29.12 | 29.26 | 1,843,300 | -0.40(-1.36%) |
Dec 07, 2015 | 30.00 | 30.03 | 29.60 | 29.66 | 1,340,374 | +0.01(+0.02%) |
Dec 04, 2015 | 29.16 | 29.70 | 29.15 | 29.66 | 1,715,880 | +0.16(+0.53%) |
Dec 03, 2015 | 30.01 | 30.02 | 29.42 | 29.50 | 1,792,052 | -0.51(-1.71%) |
Dec 02, 2015 | 30.25 | 30.37 | 29.87 | 30.01 | 1,955,371 | -0.12(-0.41%) |
Dec 01, 2015 | 30.45 | 30.53 | 30.03 | 30.14 | 2,781,017 | -0.12(-0.38%) |
Nov 30, 2015 | 30.55 | 30.62 | 30.23 | 30.25 | 2,648,757 | -0.06(-0.20%) |
Nov 27, 2015 | 30.40 | 30.45 | 30.28 | 30.31 | 1,034,839 | +0.04(+0.14%) |
Nov 25, 2015 | 30.15 | 30.27 | 30.27 | 30.27 | 4,252,533 | +0.46(+1.54%) |
Nov 24, 2015 | 29.58 | 29.92 | 29.57 | 29.81 | 2,152,103 | -0.21(-0.68%) |
Nov 23, 2015 | 30.11 | 30.31 | 29.90 | 30.02 | 1,728,231 | -0.21(-0.70%) |
Nov 20, 2015 | 30.38 | 30.51 | 30.21 | 30.23 | 2,297,388 | +0.03(+0.09%) |
Nov 19, 2015 | 30.46 | 30.47 | 30.12 | 30.20 | 1,635,989 | -0.14(-0.47%) |
Nov 18, 2015 | 30.13 | 30.37 | 29.99 | 30.35 | 2,961,232 | +0.62(+2.07%) |
Nov 17, 2015 | 29.89 | 30.12 | 29.73 | 29.73 | 3,351,947 | +0.23(+0.79%) |
Nov 16, 2015 | 29.48 | 29.58 | 29.27 | 29.50 | 7,023,196 | +0.09(+0.30%) |
Nov 13, 2015 | 29.42 | 29.64 | 29.32 | 29.41 | 5,746,330 | -0.44(-1.49%) |
Nov 12, 2015 | 30.05 | 30.12 | 29.81 | 29.86 | 2,436,376 | -0.96(-3.11%) |
Nov 11, 2015 | 31.10 | 31.10 | 30.65 | 30.81 | 5,293,542 | +0.06(+0.20%) |
Nov 10, 2015 | 30.81 | 30.88 | 30.60 | 30.75 | 1,563,354 | -0.34(-1.08%) |
Nov 09, 2015 | 31.14 | 31.16 | 30.84 | 31.09 | 2,903,480 | -0.79(-2.49%) |
Nov 06, 2015 | 32.41 | 32.43 | 31.64 | 31.88 | 7,770,159 | -2.61(-7.58%) |
Nov 05, 2015 | 34.84 | 34.84 | 34.40 | 34.49 | 1,399,408 | +0.19(+0.56%) |
Nov 04, 2015 | 34.49 | 34.51 | 33.99 | 34.30 | 1,193,051 | -0.03(-0.08%) |
Nov 03, 2015 | 34.55 | 34.55 | 34.22 | 34.33 | 1,659,106 | -0.34(-0.99%) |