Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 26.35 | 27.42 | 26.29 | 27.41 | 17,432,886 | +1.16(+4.40%) |
Jan 28, 2016 | 26.14 | 26.37 | 25.36 | 26.25 | 20,650,082 | +1.20(+4.78%) |
Jan 27, 2016 | 24.95 | 25.71 | 24.72 | 25.05 | 19,901,558 | +0.10(+0.41%) |
Jan 26, 2016 | 25.47 | 25.52 | 24.59 | 24.95 | 20,830,628 | -0.29(-1.16%) |
Jan 25, 2016 | 25.98 | 26.43 | 25.20 | 25.24 | 21,807,652 | -0.78(-3.01%) |
Jan 22, 2016 | 26.27 | 26.42 | 25.16 | 26.03 | 21,339,896 | +0.78(+3.07%) |
Jan 21, 2016 | 24.34 | 25.54 | 24.26 | 25.25 | 17,694,594 | +0.70(+2.84%) |
Jan 20, 2016 | 25.04 | 25.06 | 23.83 | 24.55 | 25,181,450 | -1.13(-4.40%) |
Jan 19, 2016 | 26.63 | 26.72 | 25.32 | 25.68 | 17,652,476 | -0.91(-3.44%) |
Jan 15, 2016 | 26.30 | 26.60 | 26.60 | 26.60 | 15,348,222 | -0.85(-3.11%) |
Jan 14, 2016 | 26.44 | 27.63 | 25.55 | 27.45 | 16,180,688 | +1.19(+4.53%) |
Jan 13, 2016 | 27.52 | 27.66 | 26.20 | 26.26 | 19,073,952 | -0.87(-3.21%) |
Jan 12, 2016 | 27.54 | 27.68 | 26.39 | 27.13 | 12,726,407 | -0.07(-0.25%) |
Jan 11, 2016 | 27.95 | 28.02 | 26.58 | 27.20 | 16,062,260 | -0.78(-2.80%) |
Jan 08, 2016 | 28.48 | 28.61 | 27.83 | 27.98 | 13,420,681 | -0.39(-1.37%) |
Jan 07, 2016 | 28.27 | 29.09 | 28.16 | 28.37 | 12,816,772 | -0.44(-1.53%) |
Jan 06, 2016 | 28.87 | 29.48 | 28.50 | 28.81 | 14,309,515 | -0.84(-2.85%) |
Jan 05, 2016 | 29.84 | 29.94 | 29.10 | 29.66 | 9,379,508 | -0.07(-0.23%) |
Jan 04, 2016 | 29.19 | 29.83 | 28.93 | 29.73 | 11,637,320 | +0.38(+1.29%) |
Dec 31, 2015 | 29.27 | 29.35 | 29.35 | 29.35 | 7,185,308 | -0.08(-0.26%) |
Dec 30, 2015 | 29.26 | 29.85 | 27.70 | 29.42 | 6,591,080 | -0.32(-1.07%) |
Dec 29, 2015 | 30.11 | 30.32 | 29.48 | 29.74 | 6,270,829 | +0.17(+0.58%) |
Dec 28, 2015 | 29.77 | 29.97 | 29.37 | 29.57 | 7,938,721 | -0.73(-2.42%) |
Dec 24, 2015 | 30.54 | 30.30 | 30.30 | 30.30 | 4,320,928 | -0.26(-0.85%) |
Dec 23, 2015 | 30.01 | 30.57 | 29.93 | 30.56 | 13,150,593 | +1.23(+4.20%) |
Dec 22, 2015 | 28.83 | 29.61 | 28.74 | 29.33 | 12,712,779 | +0.53(+1.86%) |
Dec 21, 2015 | 28.98 | 29.38 | 28.57 | 28.79 | 13,077,604 | -0.03(-0.12%) |
Dec 18, 2015 | 29.31 | 29.41 | 28.70 | 28.83 | 20,419,320 | -0.64(-2.17%) |
Dec 17, 2015 | 30.91 | 31.01 | 29.39 | 29.47 | 21,727,588 | -1.45(-4.68%) |
Dec 16, 2015 | 31.76 | 31.95 | 30.73 | 30.92 | 24,721,840 | -1.07(-3.34%) |
Dec 15, 2015 | 31.97 | 34.20 | 30.60 | 31.98 | 28,535,652 | +0.47(+1.50%) |
Dec 14, 2015 | 31.75 | 32.29 | 31.07 | 31.51 | 23,318,064 | -0.35(-1.11%) |
Dec 11, 2015 | 32.54 | 32.67 | 31.80 | 31.86 | 15,188,326 | -1.03(-3.12%) |
Dec 10, 2015 | 32.77 | 33.43 | 32.48 | 32.89 | 17,767,904 | -0.13(-0.39%) |
Dec 09, 2015 | 31.55 | 33.03 | 31.45 | 33.02 | 24,565,092 | +1.75(+5.60%) |
Dec 08, 2015 | 30.79 | 32.22 | 30.67 | 31.27 | 19,562,018 | -0.26(-0.82%) |
Dec 07, 2015 | 31.89 | 31.98 | 30.94 | 31.53 | 21,369,362 | -1.15(-3.51%) |
Dec 04, 2015 | 32.34 | 32.79 | 31.82 | 32.67 | 15,114,659 | -0.09(-0.29%) |
Dec 03, 2015 | 33.83 | 33.92 | 32.42 | 32.77 | 16,713,855 | -0.81(-2.41%) |
Dec 02, 2015 | 34.38 | 34.93 | 33.53 | 33.58 | 15,623,227 | -1.25(-3.59%) |
Dec 01, 2015 | 34.05 | 34.84 | 33.97 | 34.83 | 10,511,390 | +0.63(+1.84%) |
Nov 30, 2015 | 33.68 | 34.46 | 33.54 | 34.20 | 13,120,882 | +0.62(+1.84%) |
Nov 27, 2015 | 33.41 | 33.77 | 33.26 | 33.58 | 4,389,077 | -0.15(-0.46%) |
Nov 25, 2015 | 33.75 | 33.74 | 33.74 | 33.74 | 6,785,500 | -0.37(-1.08%) |
Nov 24, 2015 | 33.15 | 34.53 | 33.08 | 34.11 | 12,814,782 | +1.19(+3.62%) |
Nov 23, 2015 | 32.36 | 33.00 | 32.25 | 32.91 | 7,572,257 | +0.30(+0.92%) |
Nov 20, 2015 | 32.74 | 32.89 | 32.23 | 32.61 | 11,365,237 | -0.03(-0.11%) |
Nov 19, 2015 | 33.08 | 33.53 | 32.49 | 32.65 | 10,263,668 | -0.72(-2.16%) |
Nov 18, 2015 | 32.96 | 33.68 | 32.87 | 33.37 | 16,031,251 | +0.66(+2.02%) |
Nov 17, 2015 | 32.98 | 33.10 | 32.62 | 32.71 | 13,250,398 | -0.33(-0.99%) |
Nov 16, 2015 | 32.12 | 33.11 | 31.90 | 33.03 | 11,034,504 | +0.94(+2.94%) |
Nov 13, 2015 | 32.01 | 32.66 | 31.56 | 32.09 | 10,979,885 | -0.09(-0.27%) |
Nov 12, 2015 | 32.14 | 32.90 | 31.91 | 32.17 | 10,416,555 | -0.52(-1.60%) |
Nov 11, 2015 | 33.33 | 33.33 | 32.13 | 32.70 | 12,451,790 | -0.70(-2.08%) |
Nov 10, 2015 | 33.49 | 33.89 | 33.17 | 33.39 | 10,118,982 | -0.16(-0.49%) |
Nov 09, 2015 | 33.50 | 33.87 | 33.12 | 33.56 | 9,841,158 | -0.21(-0.64%) |
Nov 06, 2015 | 32.53 | 33.80 | 32.41 | 33.77 | 14,286,654 | +0.81(+2.45%) |
Nov 05, 2015 | 33.32 | 33.92 | 32.76 | 32.96 | 17,560,960 | -0.69(-2.04%) |
Nov 04, 2015 | 34.33 | 34.45 | 33.20 | 33.65 | 17,082,446 | -0.72(-2.10%) |
Nov 03, 2015 | 33.87 | 34.59 | 33.73 | 34.37 | 16,851,922 | +0.65(+1.93%) |