Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 26.32 | 27.14 | 26.16 | 26.93 | 1,577,770 | +0.77(+2.94%) |
Jan 28, 2016 | 26.73 | 26.85 | 25.94 | 26.16 | 1,760,082 | -0.32(-1.20%) |
Jan 27, 2016 | 26.94 | 27.48 | 26.30 | 26.48 | 1,215,564 | -0.46(-1.71%) |
Jan 26, 2016 | 26.22 | 27.42 | 25.97 | 26.94 | 3,472,451 | +0.94(+3.62%) |
Jan 25, 2016 | 26.11 | 26.57 | 25.59 | 26.00 | 1,995,928 | -0.18(-0.70%) |
Jan 22, 2016 | 25.93 | 26.74 | 25.62 | 26.18 | 2,061,940 | +0.72(+2.83%) |
Jan 21, 2016 | 24.31 | 25.70 | 24.16 | 25.46 | 3,686,945 | +1.39(+5.79%) |
Jan 20, 2016 | 25.16 | 25.57 | 22.89 | 24.07 | 7,858,140 | +1.41(+6.24%) |
Jan 19, 2016 | 23.98 | 24.01 | 22.24 | 22.66 | 5,329,368 | -1.13(-4.77%) |
Jan 15, 2016 | 24.94 | 23.79 | 23.79 | 23.79 | 5,515,319 | -2.16(-8.34%) |
Jan 14, 2016 | 27.94 | 27.98 | 25.81 | 25.95 | 5,250,897 | -2.03(-7.25%) |
Jan 13, 2016 | 30.55 | 30.67 | 27.88 | 27.98 | 2,175,444 | -2.63(-8.58%) |
Jan 12, 2016 | 29.37 | 30.64 | 29.30 | 30.61 | 2,711,888 | +1.36(+4.63%) |
Jan 11, 2016 | 30.92 | 31.17 | 29.24 | 29.25 | 2,287,837 | -1.62(-5.23%) |
Jan 08, 2016 | 31.26 | 31.47 | 30.80 | 30.87 | 2,476,844 | -0.39(-1.26%) |
Jan 07, 2016 | 30.17 | 31.48 | 30.11 | 31.26 | 2,111,896 | +0.60(+1.94%) |
Jan 06, 2016 | 29.76 | 31.47 | 29.70 | 30.67 | 2,335,556 | +0.38(+1.27%) |
Jan 05, 2016 | 29.97 | 30.29 | 29.20 | 30.28 | 3,042,375 | +0.26(+0.86%) |
Jan 04, 2016 | 29.47 | 30.24 | 28.67 | 30.02 | 1,793,489 | +0.19(+0.64%) |
Dec 31, 2015 | 29.94 | 29.83 | 29.83 | 29.83 | 689,895 | -0.11(-0.35%) |
Dec 30, 2015 | 30.17 | 30.50 | 29.72 | 29.93 | 737,799 | -0.40(-1.33%) |
Dec 29, 2015 | 29.99 | 30.69 | 29.73 | 30.34 | 1,347,253 | +0.62(+2.07%) |
Dec 28, 2015 | 29.84 | 29.93 | 29.31 | 29.72 | 769,361 | -0.17(-0.58%) |
Dec 24, 2015 | 30.34 | 29.90 | 29.90 | 29.90 | 322,901 | -0.52(-1.71%) |
Dec 23, 2015 | 29.72 | 30.71 | 29.61 | 30.42 | 730,535 | +0.76(+2.56%) |
Dec 22, 2015 | 29.73 | 29.92 | 29.13 | 29.66 | 1,292,805 | +0.00(+0.00%) |
Dec 21, 2015 | 29.63 | 29.79 | 29.32 | 29.66 | 1,273,918 | +0.02(+0.07%) |
Dec 18, 2015 | 29.39 | 29.87 | 29.15 | 29.64 | 1,790,016 | +0.07(+0.23%) |
Dec 17, 2015 | 29.85 | 30.05 | 29.17 | 29.57 | 875,426 | -0.33(-1.09%) |
Dec 16, 2015 | 29.44 | 30.08 | 29.32 | 29.90 | 1,139,090 | +0.68(+2.34%) |
Dec 15, 2015 | 29.34 | 29.67 | 29.08 | 29.21 | 1,218,136 | +0.12(+0.43%) |
Dec 14, 2015 | 29.82 | 29.92 | 28.70 | 29.09 | 1,053,841 | -0.72(-2.42%) |
Dec 11, 2015 | 29.87 | 30.14 | 29.52 | 29.81 | 762,487 | -0.53(-1.74%) |
Dec 10, 2015 | 30.25 | 30.67 | 30.14 | 30.34 | 1,020,598 | +0.09(+0.29%) |
Dec 09, 2015 | 29.74 | 30.87 | 29.63 | 30.25 | 1,159,837 | +0.64(+2.18%) |
Dec 08, 2015 | 29.45 | 30.20 | 29.27 | 29.61 | 1,523,225 | +0.06(+0.19%) |
Dec 07, 2015 | 29.66 | 29.86 | 29.20 | 29.55 | 1,071,002 | -0.40(-1.34%) |
Dec 04, 2015 | 29.55 | 30.02 | 29.22 | 29.95 | 1,065,196 | +0.41(+1.39%) |
Dec 03, 2015 | 29.57 | 30.19 | 29.19 | 29.54 | 2,013,314 | +0.49(+1.68%) |
Dec 02, 2015 | 28.94 | 29.22 | 28.87 | 29.05 | 1,194,002 | +0.08(+0.26%) |
Dec 01, 2015 | 28.56 | 29.08 | 28.26 | 28.98 | 1,035,293 | +0.48(+1.68%) |
Nov 30, 2015 | 28.92 | 29.09 | 28.34 | 28.50 | 1,128,688 | -0.23(-0.80%) |
Nov 27, 2015 | 29.01 | 29.16 | 28.57 | 28.73 | 388,817 | -0.12(-0.43%) |
Nov 25, 2015 | 28.53 | 28.85 | 28.85 | 28.85 | 900,203 | +0.32(+1.11%) |
Nov 24, 2015 | 27.96 | 28.71 | 27.88 | 28.54 | 1,046,089 | +0.30(+1.05%) |
Nov 23, 2015 | 27.68 | 28.30 | 27.68 | 28.24 | 1,017,342 | +0.44(+1.58%) |
Nov 20, 2015 | 27.58 | 28.26 | 27.47 | 27.80 | 1,755,292 | +0.54(+1.96%) |
Nov 19, 2015 | 27.19 | 27.53 | 26.57 | 27.27 | 1,657,532 | -0.16(-0.59%) |
Nov 18, 2015 | 28.58 | 28.58 | 26.26 | 27.43 | 6,354,179 | -0.36(-1.31%) |
Nov 17, 2015 | 29.69 | 30.37 | 21.64 | 27.79 | 27,571,308 | -1.89(-6.38%) |
Nov 16, 2015 | 29.15 | 29.94 | 28.91 | 29.68 | 1,053,514 | +0.40(+1.37%) |
Nov 13, 2015 | 30.12 | 30.13 | 28.99 | 29.28 | 1,567,880 | -0.86(-2.85%) |
Nov 12, 2015 | 30.30 | 30.66 | 30.08 | 30.14 | 1,141,148 | -0.31(-1.00%) |
Nov 11, 2015 | 30.93 | 30.96 | 30.25 | 30.45 | 963,542 | -0.31(-0.99%) |
Nov 10, 2015 | 30.89 | 31.26 | 30.59 | 30.75 | 1,481,241 | -0.16(-0.53%) |
Nov 09, 2015 | 31.05 | 31.47 | 30.44 | 30.92 | 2,003,258 | -0.26(-0.83%) |
Nov 06, 2015 | 30.98 | 31.55 | 30.47 | 31.18 | 2,401,297 | +0.15(+0.49%) |
Nov 05, 2015 | 31.35 | 31.57 | 30.38 | 31.02 | 1,947,533 | -0.53(-1.67%) |
Nov 04, 2015 | 31.37 | 31.96 | 30.91 | 31.55 | 3,380,366 | +0.43(+1.38%) |
Nov 03, 2015 | 30.96 | 31.64 | 30.75 | 31.12 | 3,564,204 | +0.66(+2.17%) |