Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 30.22 | 30.73 | 30.20 | 30.63 | 4,723,767 | +0.69(+2.30%) |
Jan 28, 2016 | 29.45 | 30.17 | 29.19 | 29.94 | 2,892,506 | +0.57(+1.94%) |
Jan 27, 2016 | 29.24 | 29.59 | 29.04 | 29.37 | 2,998,662 | +0.16(+0.56%) |
Jan 26, 2016 | 28.97 | 29.44 | 28.88 | 29.21 | 3,250,669 | +0.30(+1.03%) |
Jan 25, 2016 | 29.58 | 29.63 | 28.74 | 28.91 | 5,207,457 | -0.66(-2.23%) |
Jan 22, 2016 | 29.27 | 29.79 | 29.00 | 29.57 | 6,657,657 | +0.58(+2.00%) |
Jan 21, 2016 | 28.90 | 29.16 | 28.61 | 28.99 | 5,016,738 | +0.09(+0.31%) |
Jan 20, 2016 | 29.41 | 29.59 | 28.29 | 28.90 | 5,016,294 | -0.64(-2.16%) |
Jan 19, 2016 | 29.59 | 29.87 | 29.37 | 29.54 | 6,028,982 | +0.17(+0.58%) |
Jan 15, 2016 | 29.09 | 29.37 | 29.37 | 29.37 | 7,486,043 | -0.10(-0.35%) |
Jan 14, 2016 | 28.70 | 29.67 | 28.70 | 29.47 | 6,511,847 | +0.71(+2.48%) |
Jan 13, 2016 | 28.65 | 29.16 | 28.48 | 28.76 | 4,839,442 | +0.13(+0.47%) |
Jan 12, 2016 | 28.72 | 28.78 | 28.21 | 28.63 | 4,036,076 | +0.00(+0.00%) |
Jan 11, 2016 | 28.50 | 28.83 | 28.42 | 28.63 | 3,532,697 | +0.13(+0.47%) |
Jan 08, 2016 | 28.81 | 29.01 | 28.44 | 28.50 | 3,628,738 | -0.29(-1.00%) |
Jan 07, 2016 | 28.30 | 28.87 | 28.20 | 28.78 | 5,020,926 | +0.15(+0.52%) |
Jan 06, 2016 | 28.66 | 28.81 | 28.51 | 28.64 | 2,497,871 | -0.24(-0.82%) |
Jan 05, 2016 | 28.73 | 28.92 | 28.21 | 28.87 | 2,999,386 | +0.17(+0.59%) |
Jan 04, 2016 | 28.39 | 28.73 | 28.07 | 28.70 | 4,899,599 | +0.01(+0.03%) |
Dec 31, 2015 | 28.86 | 28.70 | 28.70 | 28.70 | 3,655,517 | -0.22(-0.77%) |
Dec 30, 2015 | 28.95 | 29.07 | 28.86 | 28.92 | 2,122,053 | -0.04(-0.15%) |
Dec 29, 2015 | 28.81 | 28.99 | 28.62 | 28.96 | 2,810,688 | +0.25(+0.88%) |
Dec 28, 2015 | 28.62 | 28.78 | 28.45 | 28.71 | 2,324,034 | +0.08(+0.29%) |
Dec 24, 2015 | 28.58 | 28.63 | 28.63 | 28.63 | 1,133,922 | -0.04(-0.16%) |
Dec 23, 2015 | 28.19 | 28.78 | 28.19 | 28.67 | 2,501,970 | +0.53(+1.90%) |
Dec 22, 2015 | 28.06 | 28.23 | 27.66 | 28.14 | 2,417,131 | +0.16(+0.56%) |
Dec 21, 2015 | 27.95 | 28.15 | 27.83 | 27.98 | 2,914,350 | +0.19(+0.67%) |
Dec 18, 2015 | 28.15 | 28.21 | 27.69 | 27.80 | 6,267,194 | -0.47(-1.65%) |
Dec 17, 2015 | 28.38 | 28.51 | 28.06 | 28.27 | 3,913,375 | -0.14(-0.50%) |
Dec 16, 2015 | 27.72 | 28.52 | 27.63 | 28.41 | 5,036,155 | +0.88(+3.21%) |
Dec 15, 2015 | 27.81 | 27.86 | 27.42 | 27.52 | 5,394,041 | -0.26(-0.93%) |
Dec 14, 2015 | 27.56 | 27.82 | 27.29 | 27.78 | 5,485,361 | +0.33(+1.19%) |
Dec 11, 2015 | 27.72 | 27.99 | 27.43 | 27.46 | 4,880,534 | -0.30(-1.10%) |
Dec 10, 2015 | 28.32 | 28.38 | 27.75 | 27.76 | 4,696,723 | -0.57(-2.02%) |
Dec 09, 2015 | 28.12 | 28.63 | 27.95 | 28.33 | 4,122,960 | +0.16(+0.58%) |
Dec 08, 2015 | 28.18 | 28.31 | 27.88 | 28.17 | 5,574,901 | -0.07(-0.24%) |
Dec 07, 2015 | 28.40 | 28.56 | 27.94 | 28.24 | 4,838,661 | -0.13(-0.44%) |
Dec 04, 2015 | 28.08 | 28.52 | 28.08 | 28.36 | 4,593,238 | +0.35(+1.23%) |
Dec 03, 2015 | 28.08 | 28.34 | 27.84 | 28.02 | 4,654,750 | -0.22(-0.78%) |
Dec 02, 2015 | 28.99 | 29.10 | 28.20 | 28.24 | 4,111,712 | -0.85(-2.93%) |
Dec 01, 2015 | 28.86 | 29.11 | 28.76 | 29.09 | 3,674,420 | +0.38(+1.33%) |
Nov 30, 2015 | 28.74 | 28.99 | 28.68 | 28.71 | 3,948,844 | -0.01(-0.05%) |
Nov 27, 2015 | 28.64 | 28.89 | 28.63 | 28.72 | 1,267,171 | +0.10(+0.36%) |
Nov 25, 2015 | 28.72 | 28.62 | 28.62 | 28.62 | 3,211,448 | -0.15(-0.54%) |
Nov 24, 2015 | 28.78 | 28.87 | 28.55 | 28.77 | 3,527,096 | -0.23(-0.78%) |
Nov 23, 2015 | 29.13 | 29.32 | 28.93 | 29.00 | 2,432,904 | -0.12(-0.43%) |
Nov 20, 2015 | 29.12 | 29.44 | 29.04 | 29.13 | 3,912,541 | +0.11(+0.38%) |
Nov 19, 2015 | 28.69 | 29.11 | 28.69 | 29.02 | 4,013,831 | +0.40(+1.39%) |
Nov 18, 2015 | 28.63 | 28.67 | 28.00 | 28.62 | 7,593,660 | -0.02(-0.08%) |
Nov 17, 2015 | 29.21 | 29.39 | 28.50 | 28.64 | 3,731,693 | -0.64(-2.18%) |
Nov 16, 2015 | 28.70 | 29.28 | 28.60 | 29.28 | 3,282,768 | +0.60(+2.10%) |
Nov 13, 2015 | 28.71 | 28.90 | 28.53 | 28.68 | 4,412,800 | +0.06(+0.21%) |
Nov 12, 2015 | 28.68 | 29.02 | 28.47 | 28.62 | 3,472,637 | -0.12(-0.43%) |
Nov 11, 2015 | 28.71 | 28.85 | 28.58 | 28.74 | 2,998,847 | +0.18(+0.62%) |
Nov 10, 2015 | 28.50 | 28.80 | 28.44 | 28.57 | 2,922,677 | +0.10(+0.36%) |
Nov 09, 2015 | 28.36 | 28.64 | 28.04 | 28.46 | 5,707,711 | +0.08(+0.28%) |
Nov 06, 2015 | 29.53 | 29.53 | 28.28 | 28.38 | 6,661,528 | -1.49(-4.99%) |
Nov 05, 2015 | 30.11 | 30.30 | 29.86 | 29.87 | 3,588,826 | -0.29(-0.97%) |
Nov 04, 2015 | 30.00 | 30.26 | 29.95 | 30.17 | 3,264,706 | +0.05(+0.17%) |
Nov 03, 2015 | 29.78 | 30.20 | 29.66 | 30.12 | 3,806,062 | +0.29(+0.98%) |