Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 27.73 | 28.41 | 27.73 | 28.37 | 2,929,361 | +0.81(+2.93%) |
Jan 28, 2016 | 27.98 | 28.14 | 27.47 | 27.56 | 5,737,059 | -0.11(-0.40%) |
Jan 27, 2016 | 27.96 | 28.15 | 27.50 | 27.67 | 5,057,049 | -0.36(-1.29%) |
Jan 26, 2016 | 27.51 | 28.14 | 27.35 | 28.03 | 7,245,942 | +0.57(+2.06%) |
Jan 25, 2016 | 28.00 | 28.02 | 27.41 | 27.47 | 4,099,936 | -0.65(-2.31%) |
Jan 22, 2016 | 27.78 | 28.58 | 27.72 | 28.12 | 8,550,195 | +0.72(+2.61%) |
Jan 21, 2016 | 27.13 | 27.89 | 27.04 | 27.40 | 8,086,909 | +0.37(+1.38%) |
Jan 20, 2016 | 26.87 | 27.31 | 26.02 | 27.03 | 9,107,257 | -0.30(-1.09%) |
Jan 19, 2016 | 28.14 | 28.14 | 27.02 | 27.33 | 4,489,867 | -0.31(-1.11%) |
Jan 15, 2016 | 27.25 | 27.63 | 27.63 | 27.63 | 7,353,417 | -0.32(-1.13%) |
Jan 14, 2016 | 28.13 | 28.24 | 27.50 | 27.95 | 5,486,650 | -0.07(-0.27%) |
Jan 13, 2016 | 29.13 | 29.37 | 27.91 | 28.02 | 8,338,882 | -0.99(-3.43%) |
Jan 12, 2016 | 29.09 | 29.41 | 28.59 | 29.02 | 3,706,676 | +0.26(+0.91%) |
Jan 11, 2016 | 29.05 | 29.15 | 28.47 | 28.76 | 4,529,015 | -0.11(-0.39%) |
Jan 08, 2016 | 29.47 | 29.64 | 28.81 | 28.87 | 6,006,551 | -0.51(-1.74%) |
Jan 07, 2016 | 29.58 | 30.10 | 29.27 | 29.38 | 6,533,201 | -0.95(-3.13%) |
Jan 06, 2016 | 30.50 | 30.87 | 30.10 | 30.33 | 4,508,220 | -0.76(-2.45%) |
Jan 05, 2016 | 31.16 | 31.43 | 30.96 | 31.09 | 4,518,588 | -0.07(-0.24%) |
Jan 04, 2016 | 31.35 | 31.53 | 30.83 | 31.17 | 5,288,685 | -0.60(-1.90%) |
Dec 31, 2015 | 31.84 | 31.77 | 31.77 | 31.77 | 1,343,841 | -0.30(-0.93%) |
Dec 30, 2015 | 32.21 | 32.36 | 32.01 | 32.07 | 1,029,239 | -0.15(-0.46%) |
Dec 29, 2015 | 32.04 | 32.39 | 32.02 | 32.22 | 2,189,181 | +0.19(+0.58%) |
Dec 28, 2015 | 31.82 | 32.04 | 31.68 | 32.03 | 1,478,720 | -0.03(-0.09%) |
Dec 24, 2015 | 31.87 | 32.06 | 32.06 | 32.06 | 762,130 | +0.06(+0.17%) |
Dec 23, 2015 | 31.85 | 32.05 | 31.81 | 32.00 | 2,147,478 | +0.22(+0.70%) |
Dec 22, 2015 | 31.58 | 31.86 | 31.28 | 31.78 | 4,355,172 | +0.25(+0.80%) |
Dec 21, 2015 | 31.54 | 31.81 | 31.29 | 31.53 | 3,730,479 | +0.24(+0.77%) |
Dec 18, 2015 | 31.79 | 31.93 | 31.25 | 31.29 | 6,208,914 | -0.68(-2.12%) |
Dec 17, 2015 | 32.69 | 32.77 | 31.95 | 31.96 | 5,807,333 | -0.69(-2.10%) |
Dec 16, 2015 | 32.22 | 32.74 | 32.18 | 32.65 | 5,143,538 | +0.71(+2.24%) |
Dec 15, 2015 | 31.92 | 32.20 | 31.82 | 31.94 | 3,668,284 | +0.20(+0.64%) |
Dec 14, 2015 | 31.96 | 32.13 | 31.45 | 31.73 | 4,798,701 | -0.28(-0.87%) |
Dec 11, 2015 | 32.08 | 32.37 | 31.94 | 32.01 | 4,922,748 | -0.48(-1.48%) |
Dec 10, 2015 | 32.32 | 32.70 | 32.24 | 32.49 | 2,767,345 | +0.18(+0.55%) |
Dec 09, 2015 | 32.86 | 33.21 | 32.22 | 32.32 | 4,640,450 | -0.74(-2.25%) |
Dec 08, 2015 | 33.12 | 33.48 | 32.99 | 33.06 | 2,885,076 | -0.45(-1.36%) |
Dec 07, 2015 | 33.63 | 33.66 | 33.30 | 33.51 | 3,746,631 | -0.15(-0.44%) |
Dec 04, 2015 | 33.11 | 33.72 | 32.99 | 33.66 | 3,832,856 | +0.65(+1.97%) |
Dec 03, 2015 | 33.77 | 33.79 | 32.82 | 33.01 | 4,731,518 | -0.67(-1.98%) |
Dec 02, 2015 | 33.95 | 34.15 | 33.51 | 33.68 | 2,445,470 | -0.42(-1.22%) |
Dec 01, 2015 | 33.99 | 34.15 | 33.66 | 34.10 | 1,714,215 | +0.37(+1.10%) |
Nov 30, 2015 | 34.25 | 34.25 | 33.71 | 33.73 | 3,578,355 | -0.40(-1.17%) |
Nov 27, 2015 | 34.16 | 34.28 | 34.04 | 34.13 | 1,704,614 | -0.05(-0.14%) |
Nov 25, 2015 | 33.85 | 34.17 | 34.17 | 34.17 | 2,740,594 | +0.32(+0.93%) |
Nov 24, 2015 | 33.26 | 33.98 | 33.26 | 33.86 | 2,589,550 | +0.26(+0.77%) |
Nov 23, 2015 | 33.50 | 33.87 | 33.40 | 33.60 | 4,209,079 | +0.10(+0.30%) |
Nov 20, 2015 | 33.40 | 33.55 | 33.31 | 33.50 | 2,750,510 | +0.14(+0.42%) |
Nov 19, 2015 | 33.42 | 33.57 | 33.32 | 33.36 | 2,592,941 | -0.02(-0.06%) |
Nov 18, 2015 | 32.73 | 33.42 | 32.64 | 33.38 | 3,125,301 | +0.60(+1.84%) |
Nov 17, 2015 | 32.80 | 33.17 | 32.67 | 32.77 | 3,322,392 | -0.02(-0.06%) |
Nov 16, 2015 | 32.03 | 32.83 | 32.03 | 32.79 | 3,188,477 | +0.59(+1.84%) |
Nov 13, 2015 | 32.63 | 32.89 | 32.17 | 32.20 | 4,156,746 | -0.56(-1.70%) |
Nov 12, 2015 | 33.19 | 33.19 | 32.68 | 32.75 | 4,632,794 | -0.61(-1.84%) |
Nov 11, 2015 | 33.31 | 33.52 | 33.08 | 33.37 | 2,443,533 | +0.18(+0.53%) |
Nov 10, 2015 | 32.76 | 33.25 | 32.66 | 33.19 | 4,013,830 | +0.37(+1.13%) |
Nov 09, 2015 | 33.19 | 33.27 | 32.53 | 32.82 | 4,254,175 | -0.52(-1.56%) |
Nov 06, 2015 | 33.37 | 33.59 | 33.05 | 33.34 | 4,966,787 | -0.19(-0.55%) |
Nov 05, 2015 | 33.60 | 33.60 | 33.15 | 33.52 | 2,483,634 | -0.01(-0.03%) |
Nov 04, 2015 | 33.66 | 33.82 | 33.46 | 33.53 | 1,979,232 | -0.09(-0.28%) |
Nov 03, 2015 | 33.51 | 33.83 | 33.30 | 33.63 | 1,663,284 | +0.08(+0.25%) |