Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 26.62 | 27.15 | 26.61 | 27.15 | 1,771,964 | +0.49(+1.83%) |
Jan 28, 2016 | 26.97 | 26.98 | 26.45 | 26.66 | 1,965,594 | -0.45(-1.66%) |
Jan 27, 2016 | 27.42 | 27.45 | 26.86 | 27.11 | 4,203,875 | -0.11(-0.41%) |
Jan 26, 2016 | 27.05 | 27.27 | 26.93 | 27.22 | 2,205,443 | +0.43(+1.61%) |
Jan 25, 2016 | 26.83 | 27.12 | 26.74 | 26.79 | 2,303,611 | -0.23(-0.84%) |
Jan 22, 2016 | 26.90 | 27.04 | 26.77 | 27.02 | 1,943,789 | +0.72(+2.73%) |
Jan 21, 2016 | 26.30 | 26.47 | 26.01 | 26.30 | 2,607,246 | +0.01(+0.02%) |
Jan 20, 2016 | 26.01 | 26.47 | 25.66 | 26.30 | 3,544,948 | -0.03(-0.10%) |
Jan 19, 2016 | 26.56 | 26.65 | 26.14 | 26.32 | 6,358,673 | +1.15(+4.56%) |
Jan 15, 2016 | 25.59 | 25.17 | 25.17 | 25.17 | 3,558,759 | -0.93(-3.57%) |
Jan 14, 2016 | 25.85 | 26.28 | 25.74 | 26.11 | 2,776,775 | +0.27(+1.06%) |
Jan 13, 2016 | 26.52 | 26.56 | 25.74 | 25.83 | 3,161,619 | -0.57(-2.15%) |
Jan 12, 2016 | 26.47 | 26.55 | 26.12 | 26.40 | 2,559,512 | +0.32(+1.23%) |
Jan 11, 2016 | 26.58 | 26.59 | 25.94 | 26.08 | 4,548,723 | -0.26(-0.99%) |
Jan 08, 2016 | 26.94 | 26.99 | 26.28 | 26.34 | 3,747,496 | -0.57(-2.11%) |
Jan 07, 2016 | 26.99 | 27.31 | 26.84 | 26.91 | 4,005,136 | -0.34(-1.24%) |
Jan 06, 2016 | 26.98 | 27.31 | 26.96 | 27.25 | 5,321,980 | -0.30(-1.09%) |
Jan 05, 2016 | 27.43 | 27.60 | 27.36 | 27.55 | 1,642,167 | +0.03(+0.12%) |
Jan 04, 2016 | 27.57 | 27.59 | 27.07 | 27.52 | 2,548,782 | -0.29(-1.06%) |
Dec 31, 2015 | 27.94 | 27.81 | 27.81 | 27.81 | 1,442,736 | -0.50(-1.75%) |
Dec 30, 2015 | 28.44 | 28.47 | 28.24 | 28.30 | 1,099,605 | -0.25(-0.89%) |
Dec 29, 2015 | 28.43 | 28.64 | 28.38 | 28.56 | 2,397,116 | +0.47(+1.67%) |
Dec 28, 2015 | 28.14 | 28.21 | 28.00 | 28.09 | 1,548,956 | -0.05(-0.16%) |
Dec 24, 2015 | 28.24 | 28.13 | 28.13 | 28.13 | 781,871 | -0.41(-1.44%) |
Dec 23, 2015 | 28.20 | 28.55 | 28.19 | 28.55 | 2,311,612 | +0.64(+2.29%) |
Dec 22, 2015 | 27.81 | 27.97 | 27.67 | 27.91 | 1,655,228 | +0.19(+0.68%) |
Dec 21, 2015 | 28.19 | 28.22 | 27.65 | 27.72 | 2,358,739 | -0.08(-0.30%) |
Dec 18, 2015 | 27.78 | 27.91 | 27.67 | 27.80 | 2,463,901 | -0.20(-0.70%) |
Dec 17, 2015 | 28.27 | 28.27 | 27.87 | 28.00 | 1,704,669 | -0.45(-1.58%) |
Dec 16, 2015 | 28.25 | 28.53 | 28.04 | 28.45 | 2,477,563 | +0.45(+1.61%) |
Dec 15, 2015 | 27.99 | 28.15 | 27.90 | 28.00 | 3,674,771 | +0.93(+3.44%) |
Dec 14, 2015 | 27.39 | 27.42 | 26.82 | 27.07 | 2,758,414 | -0.22(-0.81%) |
Dec 11, 2015 | 27.39 | 27.46 | 27.19 | 27.29 | 2,455,550 | +0.00(+0.00%) |
Dec 10, 2015 | 27.35 | 27.57 | 27.25 | 27.29 | 2,024,167 | -0.25(-0.92%) |
Dec 09, 2015 | 27.66 | 27.86 | 27.39 | 27.54 | 1,928,429 | -0.35(-1.24%) |
Dec 08, 2015 | 27.86 | 28.01 | 27.76 | 27.89 | 1,934,071 | -0.38(-1.36%) |
Dec 07, 2015 | 28.59 | 28.62 | 28.21 | 28.27 | 1,406,380 | +0.01(+0.02%) |
Dec 04, 2015 | 27.80 | 28.31 | 27.78 | 28.27 | 1,800,377 | +0.15(+0.53%) |
Dec 03, 2015 | 28.60 | 28.61 | 28.04 | 28.12 | 1,880,300 | -0.49(-1.71%) |
Dec 02, 2015 | 28.83 | 28.94 | 28.47 | 28.60 | 2,051,662 | -0.12(-0.41%) |
Dec 01, 2015 | 29.02 | 29.10 | 28.62 | 28.72 | 2,917,966 | -0.11(-0.38%) |
Nov 30, 2015 | 29.11 | 29.18 | 28.81 | 28.83 | 2,779,192 | -0.06(-0.20%) |
Nov 27, 2015 | 28.98 | 29.02 | 28.86 | 28.89 | 1,085,798 | +0.04(+0.14%) |
Nov 25, 2015 | 28.73 | 28.85 | 28.85 | 28.85 | 4,461,945 | +0.44(+1.54%) |
Nov 24, 2015 | 28.19 | 28.51 | 28.18 | 28.42 | 2,258,082 | -0.20(-0.68%) |
Nov 23, 2015 | 28.70 | 28.89 | 28.49 | 28.61 | 1,813,337 | -0.20(-0.70%) |
Nov 20, 2015 | 28.95 | 29.08 | 28.79 | 28.81 | 2,410,521 | +0.03(+0.09%) |
Nov 19, 2015 | 29.03 | 29.04 | 28.70 | 28.79 | 1,716,552 | -0.14(-0.47%) |
Nov 18, 2015 | 28.72 | 28.94 | 28.58 | 28.92 | 3,107,055 | +0.59(+2.07%) |
Nov 17, 2015 | 28.49 | 28.71 | 28.34 | 28.34 | 3,517,011 | +0.22(+0.79%) |
Nov 16, 2015 | 28.10 | 28.19 | 27.90 | 28.12 | 7,369,047 | +0.08(+0.30%) |
Nov 13, 2015 | 28.04 | 28.25 | 27.95 | 28.03 | 6,029,302 | -0.42(-1.49%) |
Nov 12, 2015 | 28.64 | 28.70 | 28.42 | 28.45 | 2,556,353 | -0.91(-3.11%) |
Nov 11, 2015 | 29.64 | 29.64 | 29.21 | 29.37 | 5,554,218 | +0.06(+0.20%) |
Nov 10, 2015 | 29.36 | 29.43 | 29.17 | 29.31 | 1,640,340 | -0.32(-1.08%) |
Nov 09, 2015 | 29.68 | 29.70 | 29.39 | 29.63 | 3,046,460 | -0.76(-2.49%) |
Nov 06, 2015 | 30.89 | 30.91 | 30.16 | 30.38 | 8,152,793 | -2.49(-7.58%) |
Nov 05, 2015 | 33.20 | 33.20 | 32.78 | 32.88 | 1,468,321 | +0.18(+0.56%) |
Nov 04, 2015 | 32.88 | 32.89 | 32.39 | 32.69 | 1,251,801 | -0.03(-0.08%) |
Nov 03, 2015 | 32.93 | 32.93 | 32.61 | 32.72 | 1,740,807 | -0.33(-0.99%) |