Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 26.14 | 26.53 | 26.12 | 26.44 | 2,050,558 | +0.43(+1.63%) |
Jan 28, 2016 | 26.14 | 26.22 | 25.59 | 26.01 | 1,186,020 | +0.15(+0.58%) |
Jan 27, 2016 | 26.52 | 26.52 | 25.42 | 25.86 | 2,956,568 | -1.05(-3.89%) |
Jan 26, 2016 | 26.77 | 27.24 | 26.37 | 26.91 | 818,880 | +0.46(+1.76%) |
Jan 25, 2016 | 27.14 | 27.29 | 26.38 | 26.44 | 2,611,263 | -0.91(-3.34%) |
Jan 22, 2016 | 27.11 | 27.52 | 26.86 | 27.36 | 1,401,295 | +0.60(+2.24%) |
Jan 21, 2016 | 25.85 | 26.92 | 25.84 | 26.76 | 1,616,440 | +1.07(+4.17%) |
Jan 20, 2016 | 25.70 | 26.12 | 24.64 | 25.69 | 2,391,493 | -0.42(-1.60%) |
Jan 19, 2016 | 26.39 | 26.64 | 25.81 | 26.10 | 2,470,164 | -0.24(-0.93%) |
Jan 15, 2016 | 25.79 | 26.35 | 26.35 | 26.35 | 3,485,078 | -0.10(-0.39%) |
Jan 14, 2016 | 25.06 | 26.80 | 24.76 | 26.45 | 3,355,362 | +1.45(+5.79%) |
Jan 13, 2016 | 25.59 | 25.90 | 24.87 | 25.00 | 1,439,162 | -0.43(-1.70%) |
Jan 12, 2016 | 25.09 | 26.04 | 24.96 | 25.44 | 2,367,321 | +0.50(+2.02%) |
Jan 11, 2016 | 25.29 | 25.44 | 24.62 | 24.93 | 1,744,476 | -0.12(-0.47%) |
Jan 08, 2016 | 25.65 | 25.83 | 25.04 | 25.05 | 4,123,641 | -0.45(-1.76%) |
Jan 07, 2016 | 25.69 | 26.10 | 25.41 | 25.50 | 4,211,161 | -0.60(-2.29%) |
Jan 06, 2016 | 26.61 | 26.85 | 25.80 | 26.10 | 4,041,938 | -0.82(-3.04%) |
Jan 05, 2016 | 28.10 | 28.21 | 26.84 | 26.92 | 3,513,134 | -1.07(-3.83%) |
Jan 04, 2016 | 28.74 | 28.75 | 27.81 | 27.99 | 1,454,381 | -1.42(-4.84%) |
Dec 31, 2015 | 29.11 | 29.41 | 29.41 | 29.41 | 1,005,154 | +0.18(+0.62%) |
Dec 30, 2015 | 29.45 | 29.72 | 28.95 | 29.23 | 753,392 | -0.39(-1.33%) |
Dec 29, 2015 | 29.28 | 29.62 | 29.07 | 29.62 | 1,277,884 | +0.39(+1.35%) |
Dec 28, 2015 | 29.18 | 29.40 | 28.95 | 29.23 | 1,039,380 | -0.07(-0.24%) |
Dec 24, 2015 | 28.99 | 29.30 | 29.30 | 29.30 | 352,750 | +0.20(+0.68%) |
Dec 23, 2015 | 28.85 | 29.25 | 28.58 | 29.10 | 576,637 | +0.43(+1.48%) |
Dec 22, 2015 | 28.90 | 28.90 | 28.26 | 28.68 | 1,258,069 | -0.17(-0.57%) |
Dec 21, 2015 | 29.14 | 29.44 | 28.51 | 28.84 | 863,113 | -0.05(-0.16%) |
Dec 18, 2015 | 28.36 | 29.01 | 28.36 | 28.89 | 1,680,070 | +0.56(+1.97%) |
Dec 17, 2015 | 29.25 | 29.50 | 27.98 | 28.33 | 2,078,976 | -0.72(-2.47%) |
Dec 16, 2015 | 28.40 | 29.21 | 28.38 | 29.05 | 2,313,606 | +0.74(+2.61%) |
Dec 15, 2015 | 27.89 | 28.43 | 27.82 | 28.31 | 1,543,137 | +0.72(+2.63%) |
Dec 14, 2015 | 28.18 | 28.49 | 27.22 | 27.59 | 3,171,661 | -0.43(-1.55%) |
Dec 11, 2015 | 28.13 | 28.43 | 27.58 | 28.02 | 2,432,104 | -0.55(-1.93%) |
Dec 10, 2015 | 27.56 | 28.62 | 27.47 | 28.57 | 8,273,586 | +1.28(+4.70%) |
Dec 09, 2015 | 27.70 | 28.44 | 27.14 | 27.29 | 1,751,579 | -0.39(-1.39%) |
Dec 08, 2015 | 27.71 | 27.86 | 27.37 | 27.67 | 1,117,167 | -0.26(-0.93%) |
Dec 07, 2015 | 28.38 | 28.47 | 27.66 | 27.93 | 919,541 | -0.42(-1.47%) |
Dec 04, 2015 | 28.27 | 28.72 | 28.02 | 28.35 | 1,236,350 | +0.10(+0.36%) |
Dec 03, 2015 | 28.81 | 29.11 | 28.03 | 28.25 | 1,406,966 | -0.47(-1.64%) |
Dec 02, 2015 | 28.72 | 29.09 | 28.43 | 28.72 | 1,135,652 | -0.07(-0.25%) |
Dec 01, 2015 | 28.91 | 29.35 | 28.55 | 28.79 | 4,213,380 | -0.02(-0.05%) |
Nov 30, 2015 | 29.13 | 29.30 | 28.80 | 28.81 | 1,574,940 | -0.27(-0.92%) |
Nov 27, 2015 | 28.92 | 29.36 | 28.70 | 29.07 | 741,501 | +0.25(+0.87%) |
Nov 25, 2015 | 28.45 | 28.82 | 28.82 | 28.82 | 923,096 | +0.46(+1.61%) |
Nov 24, 2015 | 28.38 | 28.53 | 27.95 | 28.36 | 1,066,708 | -0.13(-0.47%) |
Nov 23, 2015 | 29.32 | 29.51 | 28.44 | 28.50 | 877,902 | -0.86(-2.92%) |
Nov 20, 2015 | 29.45 | 29.81 | 29.03 | 29.36 | 1,429,724 | +0.15(+0.51%) |
Nov 19, 2015 | 28.67 | 29.38 | 28.67 | 29.21 | 1,438,086 | +0.50(+1.75%) |
Nov 18, 2015 | 28.07 | 28.77 | 27.91 | 28.71 | 1,003,073 | +0.78(+2.81%) |
Nov 17, 2015 | 28.24 | 28.38 | 27.80 | 27.92 | 616,051 | -0.24(-0.84%) |
Nov 16, 2015 | 27.80 | 28.25 | 27.76 | 28.16 | 1,142,242 | +0.27(+0.96%) |
Nov 13, 2015 | 27.69 | 28.36 | 27.46 | 27.89 | 2,567,418 | +0.16(+0.59%) |
Nov 12, 2015 | 28.65 | 28.65 | 27.72 | 27.72 | 1,173,761 | -1.11(-3.84%) |
Nov 11, 2015 | 28.14 | 28.93 | 28.14 | 28.83 | 1,236,499 | +0.84(+3.00%) |
Nov 10, 2015 | 27.80 | 28.17 | 27.32 | 27.99 | 2,388,077 | +0.01(+0.03%) |
Nov 09, 2015 | 28.33 | 28.52 | 27.54 | 27.98 | 1,608,875 | -0.33(-1.16%) |
Nov 06, 2015 | 28.99 | 29.05 | 27.97 | 28.31 | 2,176,126 | -0.71(-2.43%) |
Nov 05, 2015 | 29.91 | 30.07 | 28.85 | 29.02 | 1,808,154 | -0.85(-2.84%) |
Nov 04, 2015 | 30.63 | 30.93 | 29.59 | 29.87 | 1,555,269 | -0.70(-2.28%) |
Nov 03, 2015 | 30.59 | 31.04 | 30.47 | 30.56 | 1,231,476 | -0.09(-0.31%) |