Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 26.36 | 27.43 | 26.30 | 27.41 | 17,429,252 | +1.16(+4.40%) |
Jan 28, 2016 | 26.14 | 26.38 | 25.37 | 26.26 | 20,645,776 | +1.20(+4.78%) |
Jan 27, 2016 | 24.95 | 25.71 | 24.72 | 25.06 | 19,897,408 | +0.10(+0.41%) |
Jan 26, 2016 | 25.47 | 25.53 | 24.59 | 24.95 | 20,826,284 | -0.29(-1.16%) |
Jan 25, 2016 | 25.98 | 26.44 | 25.20 | 25.25 | 21,803,104 | -0.78(-3.01%) |
Jan 22, 2016 | 26.27 | 26.43 | 25.16 | 26.03 | 21,335,444 | +0.78(+3.07%) |
Jan 21, 2016 | 24.34 | 25.55 | 24.26 | 25.26 | 17,690,904 | +0.70(+2.84%) |
Jan 20, 2016 | 25.04 | 25.07 | 23.83 | 24.56 | 25,176,198 | -1.13(-4.40%) |
Jan 19, 2016 | 26.64 | 26.72 | 25.33 | 25.69 | 17,648,796 | -0.91(-3.44%) |
Jan 15, 2016 | 26.31 | 26.60 | 26.60 | 26.60 | 15,345,021 | -0.85(-3.11%) |
Jan 14, 2016 | 26.45 | 27.64 | 25.55 | 27.46 | 16,177,313 | +1.19(+4.53%) |
Jan 13, 2016 | 27.52 | 27.67 | 26.20 | 26.27 | 19,069,974 | -0.87(-3.21%) |
Jan 12, 2016 | 27.55 | 27.68 | 26.39 | 27.14 | 12,723,753 | -0.07(-0.25%) |
Jan 11, 2016 | 27.96 | 28.02 | 26.58 | 27.21 | 16,058,910 | -0.78(-2.80%) |
Jan 08, 2016 | 28.48 | 28.62 | 27.83 | 27.99 | 13,417,882 | -0.39(-1.37%) |
Jan 07, 2016 | 28.27 | 29.10 | 28.16 | 28.38 | 12,814,099 | -0.44(-1.53%) |
Jan 06, 2016 | 28.88 | 29.48 | 28.51 | 28.82 | 14,306,531 | -0.85(-2.85%) |
Jan 05, 2016 | 29.84 | 29.95 | 29.10 | 29.66 | 9,377,552 | -0.07(-0.23%) |
Jan 04, 2016 | 29.20 | 29.84 | 28.94 | 29.73 | 11,634,893 | +0.38(+1.29%) |
Dec 31, 2015 | 29.27 | 29.35 | 29.35 | 29.35 | 7,183,809 | -0.08(-0.26%) |
Dec 30, 2015 | 29.27 | 29.86 | 27.71 | 29.43 | 6,589,705 | -0.32(-1.07%) |
Dec 29, 2015 | 30.12 | 30.33 | 29.49 | 29.75 | 6,269,521 | +0.17(+0.58%) |
Dec 28, 2015 | 29.77 | 29.97 | 29.37 | 29.58 | 7,937,065 | -0.73(-2.42%) |
Dec 24, 2015 | 30.55 | 30.31 | 30.31 | 30.31 | 4,320,027 | -0.26(-0.85%) |
Dec 23, 2015 | 30.02 | 30.58 | 29.94 | 30.57 | 13,147,850 | +1.23(+4.20%) |
Dec 22, 2015 | 28.83 | 29.62 | 28.75 | 29.34 | 12,710,128 | +0.53(+1.86%) |
Dec 21, 2015 | 28.98 | 29.39 | 28.58 | 28.80 | 13,074,877 | -0.03(-0.12%) |
Dec 18, 2015 | 29.32 | 29.41 | 28.71 | 28.83 | 20,415,062 | -0.64(-2.16%) |
Dec 17, 2015 | 30.91 | 31.02 | 29.40 | 29.47 | 21,723,056 | -1.45(-4.69%) |
Dec 16, 2015 | 31.77 | 31.95 | 30.74 | 30.92 | 24,716,684 | -1.07(-3.34%) |
Dec 15, 2015 | 31.97 | 34.21 | 30.61 | 31.99 | 28,529,702 | +0.47(+1.50%) |
Dec 14, 2015 | 31.76 | 32.29 | 31.07 | 31.52 | 23,313,202 | -0.35(-1.11%) |
Dec 11, 2015 | 32.54 | 32.67 | 31.81 | 31.87 | 15,185,159 | -1.03(-3.12%) |
Dec 10, 2015 | 32.78 | 33.44 | 32.49 | 32.90 | 17,764,198 | -0.13(-0.39%) |
Dec 09, 2015 | 31.56 | 33.03 | 31.46 | 33.03 | 24,559,968 | +1.75(+5.60%) |
Dec 08, 2015 | 30.79 | 32.22 | 30.68 | 31.28 | 19,557,938 | -0.26(-0.82%) |
Dec 07, 2015 | 31.90 | 31.99 | 30.94 | 31.53 | 21,364,906 | -1.15(-3.51%) |
Dec 04, 2015 | 32.34 | 32.80 | 31.83 | 32.68 | 15,111,507 | -0.09(-0.29%) |
Dec 03, 2015 | 33.84 | 33.93 | 32.43 | 32.78 | 16,710,369 | -0.81(-2.41%) |
Dec 02, 2015 | 34.39 | 34.94 | 33.54 | 33.59 | 15,619,969 | -1.25(-3.59%) |
Dec 01, 2015 | 34.06 | 34.85 | 33.97 | 34.84 | 10,509,197 | +0.63(+1.84%) |
Nov 30, 2015 | 33.68 | 34.46 | 33.55 | 34.21 | 13,118,148 | +0.62(+1.84%) |
Nov 27, 2015 | 33.42 | 33.78 | 33.27 | 33.59 | 4,388,162 | -0.15(-0.46%) |
Nov 25, 2015 | 33.76 | 33.74 | 33.74 | 33.74 | 6,784,086 | -0.37(-1.08%) |
Nov 24, 2015 | 33.16 | 34.54 | 33.09 | 34.11 | 12,812,111 | +1.19(+3.62%) |
Nov 23, 2015 | 32.37 | 33.01 | 32.26 | 32.92 | 7,570,679 | +0.30(+0.92%) |
Nov 20, 2015 | 32.75 | 32.89 | 32.23 | 32.62 | 11,362,869 | -0.03(-0.11%) |
Nov 19, 2015 | 33.09 | 33.54 | 32.49 | 32.65 | 10,261,530 | -0.72(-2.16%) |
Nov 18, 2015 | 32.96 | 33.69 | 32.88 | 33.37 | 16,027,911 | +0.66(+2.02%) |
Nov 17, 2015 | 32.99 | 33.11 | 32.63 | 32.71 | 13,247,637 | -0.33(-0.99%) |
Nov 16, 2015 | 32.13 | 33.12 | 31.91 | 33.04 | 11,032,205 | +0.94(+2.94%) |
Nov 13, 2015 | 32.02 | 32.66 | 31.56 | 32.10 | 10,977,597 | -0.09(-0.27%) |
Nov 12, 2015 | 32.15 | 32.90 | 31.92 | 32.18 | 10,414,384 | -0.52(-1.60%) |
Nov 11, 2015 | 33.34 | 33.34 | 32.14 | 32.70 | 12,449,195 | -0.70(-2.08%) |
Nov 10, 2015 | 33.49 | 33.90 | 33.18 | 33.40 | 10,116,873 | -0.16(-0.49%) |
Nov 09, 2015 | 33.51 | 33.87 | 33.13 | 33.56 | 9,839,107 | -0.21(-0.64%) |
Nov 06, 2015 | 32.53 | 33.81 | 32.42 | 33.78 | 14,283,677 | +0.81(+2.45%) |
Nov 05, 2015 | 33.32 | 33.92 | 32.76 | 32.97 | 17,557,300 | -0.69(-2.04%) |
Nov 04, 2015 | 34.34 | 34.46 | 33.20 | 33.66 | 17,078,886 | -0.72(-2.10%) |
Nov 03, 2015 | 33.88 | 34.60 | 33.73 | 34.38 | 16,848,410 | +0.65(+1.93%) |