Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 25.88 | 26.81 | 25.88 | 26.78 | 255,415 | +1.00(+3.88%) |
Jan 28, 2016 | 26.37 | 26.69 | 25.68 | 25.78 | 230,546 | -0.37(-1.41%) |
Jan 27, 2016 | 26.09 | 26.83 | 25.39 | 26.15 | 446,169 | -0.80(-2.97%) |
Jan 26, 2016 | 25.88 | 27.04 | 25.19 | 26.95 | 333,516 | +1.16(+4.50%) |
Jan 25, 2016 | 26.65 | 26.72 | 25.67 | 25.79 | 273,638 | -1.01(-3.77%) |
Jan 22, 2016 | 25.41 | 26.96 | 25.41 | 26.80 | 428,251 | +1.64(+6.52%) |
Jan 21, 2016 | 25.13 | 26.01 | 24.60 | 25.16 | 510,515 | +0.01(+0.04%) |
Jan 20, 2016 | 24.08 | 25.59 | 23.49 | 25.15 | 467,972 | +0.68(+2.78%) |
Jan 19, 2016 | 25.02 | 25.28 | 23.99 | 24.47 | 562,338 | -0.42(-1.69%) |
Jan 15, 2016 | 24.06 | 24.89 | 24.89 | 24.89 | 423,100 | +0.14(+0.57%) |
Jan 14, 2016 | 25.57 | 25.96 | 24.63 | 24.75 | 633,402 | -0.98(-3.81%) |
Jan 13, 2016 | 26.32 | 26.66 | 25.66 | 25.73 | 472,410 | -0.41(-1.57%) |
Jan 12, 2016 | 27.02 | 27.27 | 25.98 | 26.14 | 379,657 | -0.59(-2.21%) |
Jan 11, 2016 | 26.95 | 27.21 | 26.36 | 26.73 | 465,869 | +0.04(+0.15%) |
Jan 08, 2016 | 27.41 | 27.57 | 26.49 | 26.69 | 551,831 | -0.67(-2.45%) |
Jan 07, 2016 | 28.60 | 28.84 | 26.87 | 27.36 | 423,203 | -1.77(-6.08%) |
Jan 06, 2016 | 29.50 | 29.50 | 28.83 | 29.13 | 384,374 | -0.48(-1.62%) |
Jan 05, 2016 | 30.05 | 30.32 | 29.51 | 29.61 | 207,862 | -0.26(-0.87%) |
Jan 04, 2016 | 30.47 | 30.65 | 29.65 | 29.87 | 326,523 | -0.90(-2.92%) |
Dec 31, 2015 | 30.66 | 30.77 | 30.77 | 30.77 | 165,100 | -0.01(-0.03%) |
Dec 30, 2015 | 30.90 | 31.27 | 30.66 | 30.78 | 95,195 | -0.17(-0.55%) |
Dec 29, 2015 | 30.58 | 30.96 | 30.58 | 30.95 | 129,203 | +0.46(+1.51%) |
Dec 28, 2015 | 30.68 | 30.75 | 30.10 | 30.49 | 255,715 | -0.30(-0.97%) |
Dec 24, 2015 | 30.75 | 30.79 | 30.79 | 30.79 | 45,100 | -0.02(-0.06%) |
Dec 23, 2015 | 30.93 | 31.16 | 30.73 | 30.81 | 182,435 | +0.04(+0.13%) |
Dec 22, 2015 | 30.09 | 30.80 | 30.03 | 30.77 | 351,061 | +0.55(+1.82%) |
Dec 21, 2015 | 29.19 | 30.28 | 28.98 | 30.22 | 481,532 | +1.06(+3.64%) |
Dec 18, 2015 | 29.02 | 29.53 | 28.27 | 29.16 | 3,363,525 | +0.01(+0.03%) |
Dec 17, 2015 | 30.10 | 30.32 | 28.90 | 29.15 | 617,515 | -0.85(-2.83%) |
Dec 16, 2015 | 29.00 | 30.24 | 28.89 | 30.00 | 525,120 | +1.00(+3.45%) |
Dec 15, 2015 | 29.54 | 29.87 | 28.75 | 29.00 | 562,981 | -0.34(-1.16%) |
Dec 14, 2015 | 29.28 | 29.75 | 29.19 | 29.34 | 434,718 | -0.07(-0.24%) |
Dec 11, 2015 | 29.01 | 29.57 | 29.01 | 29.41 | 374,228 | -0.01(-0.03%) |
Dec 10, 2015 | 29.47 | 29.57 | 28.89 | 29.42 | 372,916 | -0.08(-0.27%) |
Dec 09, 2015 | 30.41 | 30.77 | 29.25 | 29.50 | 469,936 | -0.86(-2.83%) |
Dec 08, 2015 | 30.22 | 30.64 | 30.11 | 30.36 | 398,052 | -0.20(-0.65%) |
Dec 07, 2015 | 30.23 | 30.60 | 29.82 | 30.56 | 318,552 | +0.05(+0.16%) |
Dec 04, 2015 | 30.53 | 31.23 | 30.20 | 30.51 | 407,284 | +0.01(+0.03%) |
Dec 03, 2015 | 30.68 | 30.72 | 30.41 | 30.50 | 472,682 | +0.00(+0.00%) |
Dec 02, 2015 | 30.93 | 31.11 | 30.37 | 30.50 | 381,253 | -0.44(-1.42%) |
Dec 01, 2015 | 30.54 | 31.39 | 30.43 | 30.94 | 223,983 | +0.48(+1.58%) |
Nov 30, 2015 | 30.61 | 30.88 | 30.37 | 30.46 | 283,023 | -0.06(-0.20%) |
Nov 27, 2015 | 30.82 | 30.89 | 30.14 | 30.52 | 89,239 | -0.33(-1.07%) |
Nov 25, 2015 | 29.57 | 30.85 | 30.85 | 30.85 | 433,600 | +1.30(+4.40%) |
Nov 24, 2015 | 28.07 | 29.73 | 28.07 | 29.55 | 769,522 | +1.34(+4.75%) |
Nov 23, 2015 | 28.16 | 28.54 | 28.06 | 28.21 | 669,071 | +0.05(+0.18%) |
Nov 20, 2015 | 28.49 | 28.79 | 28.03 | 28.16 | 225,985 | -0.19(-0.67%) |
Nov 19, 2015 | 28.75 | 29.02 | 28.35 | 28.35 | 252,811 | -0.15(-0.53%) |
Nov 18, 2015 | 28.50 | 28.76 | 28.18 | 28.50 | 211,103 | -0.01(-0.04%) |
Nov 17, 2015 | 28.57 | 28.98 | 28.27 | 28.51 | 378,592 | -0.08(-0.28%) |
Nov 16, 2015 | 28.37 | 28.99 | 28.19 | 28.59 | 223,321 | +0.17(+0.60%) |
Nov 13, 2015 | 28.64 | 28.86 | 28.01 | 28.42 | 199,025 | -0.23(-0.80%) |
Nov 12, 2015 | 28.59 | 28.93 | 28.10 | 28.65 | 199,521 | -0.33(-1.14%) |
Nov 11, 2015 | 29.19 | 29.31 | 28.69 | 28.98 | 353,887 | -0.23(-0.79%) |
Nov 10, 2015 | 29.27 | 29.48 | 28.29 | 29.21 | 431,885 | -0.08(-0.27%) |
Nov 09, 2015 | 29.42 | 30.18 | 28.94 | 29.29 | 622,751 | -0.08(-0.27%) |
Nov 06, 2015 | 29.50 | 29.79 | 28.85 | 29.37 | 306,133 | -0.18(-0.61%) |
Nov 05, 2015 | 30.89 | 31.08 | 29.32 | 29.55 | 272,459 | -1.49(-4.80%) |
Nov 04, 2015 | 30.78 | 32.11 | 30.78 | 31.04 | 394,012 | +0.24(+0.78%) |
Nov 03, 2015 | 28.15 | 31.80 | 27.60 | 30.80 | 831,057 | +2.96(+10.63%) |
Nov 02, 2015 | 28.10 | 28.38 | 27.74 | 27.84 | 482,755 | -0.29(-1.03%) |
Oct 30, 2015 | 27.82 | 28.64 | 27.69 | 28.13 | 497,541 | +0.34(+1.22%) |
Oct 29, 2015 | 28.48 | 28.61 | 27.58 | 27.79 | 254,769 | -0.74(-2.59%) |
Oct 28, 2015 | 28.97 | 28.97 | 27.90 | 28.53 | 697,564 | -0.26(-0.90%) |
Oct 27, 2015 | 29.50 | 29.52 | 28.51 | 28.79 | 229,522 | -0.71(-2.41%) |
Oct 26, 2015 | 30.28 | 30.80 | 29.30 | 29.50 | 220,603 | -0.75(-2.48%) |
Oct 23, 2015 | 31.00 | 31.13 | 29.91 | 30.25 | 230,052 | -0.73(-2.36%) |
Oct 22, 2015 | 30.46 | 31.10 | 28.90 | 30.98 | 441,496 | +0.56(+1.84%) |
Oct 21, 2015 | 31.05 | 31.29 | 30.36 | 30.42 | 229,056 | -0.49(-1.59%) |
Oct 20, 2015 | 30.05 | 31.04 | 29.69 | 30.91 | 322,170 | +0.96(+3.21%) |
Oct 19, 2015 | 29.60 | 30.07 | 28.74 | 29.95 | 589,414 | +0.68(+2.32%) |
Oct 16, 2015 | 29.65 | 29.83 | 28.53 | 29.27 | 406,688 | -0.30(-1.01%) |
Oct 15, 2015 | 29.96 | 30.00 | 28.27 | 29.57 | 501,712 | -0.23(-0.77%) |
Oct 14, 2015 | 31.38 | 31.38 | 29.59 | 29.80 | 487,293 | -1.52(-4.85%) |
Oct 13, 2015 | 31.50 | 32.23 | 30.50 | 31.32 | 194,949 | -0.27(-0.85%) |
Oct 12, 2015 | 32.57 | 32.92 | 31.56 | 31.59 | 189,061 | -0.85(-2.62%) |
Oct 09, 2015 | 32.89 | 32.93 | 32.11 | 32.44 | 222,234 | -0.32(-0.98%) |
Oct 08, 2015 | 32.89 | 33.33 | 32.32 | 32.76 | 212,600 | -0.13(-0.40%) |
Oct 07, 2015 | 32.29 | 32.92 | 32.05 | 32.89 | 409,007 | +0.81(+2.52%) |
Oct 06, 2015 | 32.86 | 33.12 | 31.66 | 32.08 | 426,014 | -0.82(-2.49%) |
Oct 05, 2015 | 31.12 | 33.18 | 31.12 | 32.90 | 370,654 | +1.94(+6.27%) |
Oct 02, 2015 | 30.30 | 31.12 | 30.01 | 30.96 | 280,876 | +0.46(+1.51%) |
Oct 01, 2015 | 31.10 | 31.39 | 29.80 | 30.50 | 563,705 | -0.47(-1.52%) |
Sep 30, 2015 | 30.21 | 31.14 | 30.00 | 30.97 | 325,022 | +0.97(+3.23%) |
Sep 29, 2015 | 30.91 | 31.23 | 29.55 | 30.00 | 515,989 | -0.83(-2.69%) |
Sep 28, 2015 | 32.04 | 32.04 | 30.01 | 30.83 | 464,834 | -1.36(-4.22%) |
Sep 25, 2015 | 31.89 | 32.56 | 31.46 | 32.19 | 378,292 | +0.54(+1.71%) |
Sep 24, 2015 | 31.36 | 31.73 | 30.35 | 31.65 | 408,571 | +0.03(+0.09%) |
Sep 23, 2015 | 31.60 | 31.99 | 31.30 | 31.62 | 268,330 | +0.11(+0.35%) |
Sep 22, 2015 | 32.69 | 32.69 | 30.82 | 31.51 | 565,676 | -1.31(-3.99%) |
Sep 21, 2015 | 35.16 | 35.35 | 32.74 | 32.82 | 479,083 | -1.93(-5.55%) |
Sep 18, 2015 | 34.85 | 35.47 | 33.67 | 34.75 | 4,561,250 | -0.90(-2.52%) |
Sep 17, 2015 | 34.82 | 36.15 | 34.43 | 35.65 | 623,764 | +0.73(+2.09%) |
Sep 16, 2015 | 34.54 | 35.36 | 33.81 | 34.92 | 533,313 | +0.67(+1.96%) |
Sep 15, 2015 | 35.61 | 36.36 | 34.17 | 34.25 | 666,685 | -1.16(-3.28%) |
Sep 14, 2015 | 34.83 | 35.93 | 34.79 | 35.41 | 805,024 | +0.58(+1.67%) |
Sep 11, 2015 | 34.27 | 35.03 | 34.17 | 34.83 | 323,801 | +0.49(+1.43%) |
Sep 10, 2015 | 34.00 | 34.64 | 33.73 | 34.34 | 477,115 | +0.17(+0.50%) |
Sep 09, 2015 | 34.30 | 35.09 | 34.02 | 34.17 | 374,056 | +0.15(+0.44%) |
Sep 08, 2015 | 33.50 | 34.71 | 33.35 | 34.02 | 505,558 | +0.59(+1.76%) |
Sep 04, 2015 | 32.92 | 33.43 | 33.43 | 33.43 | 356,100 | +0.11(+0.33%) |
Sep 03, 2015 | 33.12 | 33.86 | 32.91 | 33.32 | 397,780 | +0.27(+0.82%) |
Sep 02, 2015 | 31.97 | 33.54 | 31.97 | 33.05 | 666,948 | +1.07(+3.35%) |
Sep 01, 2015 | 31.56 | 32.05 | 31.26 | 31.98 | 428,550 | +0.26(+0.82%) |
Aug 31, 2015 | 31.47 | 31.87 | 30.98 | 31.72 | 349,504 | +0.21(+0.67%) |
Aug 28, 2015 | 30.36 | 31.60 | 30.36 | 31.51 | 362,735 | +1.24(+4.10%) |
Aug 27, 2015 | 31.00 | 31.12 | 29.73 | 30.27 | 587,364 | -0.37(-1.21%) |
Aug 26, 2015 | 30.84 | 30.97 | 29.87 | 30.64 | 275,489 | +0.29(+0.96%) |
Aug 25, 2015 | 31.55 | 31.55 | 30.20 | 30.35 | 749,884 | -0.28(-0.91%) |
Aug 24, 2015 | 29.90 | 32.16 | 29.80 | 30.63 | 343,653 | -1.35(-4.22%) |
Aug 21, 2015 | 32.59 | 32.65 | 31.74 | 31.98 | 757,049 | -0.73(-2.23%) |
Aug 20, 2015 | 32.39 | 33.72 | 32.22 | 32.71 | 346,331 | +0.14(+0.43%) |
Aug 19, 2015 | 32.01 | 32.70 | 32.01 | 32.57 | 568,906 | +0.25(+0.77%) |
Aug 18, 2015 | 32.15 | 33.88 | 32.09 | 32.32 | 974,596 | +0.44(+1.38%) |
Aug 17, 2015 | 30.08 | 32.22 | 29.81 | 31.88 | 558,350 | +1.53(+5.04%) |
Aug 14, 2015 | 30.06 | 30.40 | 29.64 | 30.35 | 308,034 | +0.29(+0.96%) |
Aug 13, 2015 | 29.56 | 30.28 | 29.29 | 30.06 | 663,849 | +0.44(+1.49%) |
Aug 12, 2015 | 29.47 | 29.69 | 28.89 | 29.62 | 287,974 | -0.15(-0.50%) |
Aug 11, 2015 | 29.00 | 30.03 | 28.53 | 29.77 | 905,121 | +0.80(+2.76%) |
Aug 10, 2015 | 28.48 | 30.04 | 28.48 | 28.97 | 730,908 | +0.47(+1.65%) |
Aug 07, 2015 | 28.88 | 28.92 | 28.07 | 28.50 | 265,774 | -0.28(-0.97%) |
Aug 06, 2015 | 28.46 | 28.90 | 28.46 | 28.78 | 543,673 | +0.08(+0.28%) |
Aug 05, 2015 | 28.50 | 29.51 | 28.50 | 28.70 | 753,491 | -0.13(-0.45%) |
Aug 04, 2015 | 28.97 | 29.44 | 28.30 | 28.83 | 501,434 | -0.42(-1.44%) |
Aug 03, 2015 | 28.21 | 29.35 | 28.21 | 29.25 | 697,541 | +0.49(+1.70%) |
Jul 31, 2015 | 28.94 | 29.08 | 28.56 | 28.76 | 691,848 | -0.33(-1.13%) |
Jul 30, 2015 | 29.30 | 29.30 | 28.79 | 29.09 | 642,963 | -0.21(-0.72%) |
Jul 29, 2015 | 30.14 | 30.22 | 29.13 | 29.30 | 538,892 | -0.70(-2.33%) |
Jul 28, 2015 | 29.91 | 30.85 | 28.81 | 30.00 | 933,802 | -0.23(-0.76%) |
Jul 27, 2015 | 30.36 | 30.86 | 30.14 | 30.23 | 462,466 | -0.10(-0.33%) |
Jul 24, 2015 | 30.53 | 30.64 | 29.80 | 30.33 | 435,457 | -0.28(-0.91%) |
Jul 23, 2015 | 31.00 | 31.00 | 30.25 | 30.61 | 456,300 | -0.27(-0.87%) |
Jul 22, 2015 | 31.12 | 31.52 | 30.12 | 30.88 | 1,007,701 | -0.25(-0.80%) |
Jul 21, 2015 | 30.74 | 31.53 | 29.88 | 31.13 | 1,284,810 | -0.31(-0.99%) |
Jul 20, 2015 | 31.67 | 33.00 | 30.93 | 31.44 | 1,514,339 | +0.33(+1.06%) |
Jul 17, 2015 | 29.04 | 31.43 | 28.77 | 31.11 | 1,401,898 | +1.77(+6.03%) |
Jul 16, 2015 | 29.01 | 29.58 | 28.96 | 29.34 | 1,721,045 | +0.15(+0.51%) |
Jul 15, 2015 | 29.92 | 29.99 | 28.64 | 29.19 | 1,427,115 | -0.91(-3.02%) |
Jul 14, 2015 | 29.04 | 30.28 | 29.00 | 30.10 | 1,225,739 | +0.53(+1.79%) |
Jul 13, 2015 | 28.50 | 29.97 | 28.11 | 29.57 | 1,772,083 | +0.78(+2.71%) |
Jul 10, 2015 | 27.02 | 29.12 | 27.00 | 28.79 | 1,641,754 | +1.84(+6.83%) |
Jul 09, 2015 | 27.00 | 27.45 | 26.86 | 26.95 | 2,155,818 | -0.15(-0.55%) |
Jul 08, 2015 | 27.13 | 27.89 | 26.92 | 27.10 | 1,620,324 | -1.04(-3.70%) |
Jul 07, 2015 | 28.41 | 29.02 | 27.76 | 28.14 | 1,289,548 | -0.85(-2.93%) |
Jul 06, 2015 | 27.75 | 28.99 | 27.50 | 28.99 | 1,297,827 | +1.18(+4.24%) |
Jul 02, 2015 | 27.90 | 27.81 | 27.81 | 27.81 | 1,957,700 | +0.81(+3.00%) |
Jul 01, 2015 | 27.95 | 29.22 | 26.67 | 27.00 | 5,140,174 | -2.00(-6.90%) |
Jun 30, 2015 | 26.95 | 30.40 | 26.60 | 29.00 | 5,558,708 | +3.00(+11.54%) |
Jun 29, 2015 | 25.94 | 26.01 | 25.90 | 26.00 | 2,778 | +0.10(+0.39%) |
Jun 24, 2015 | 25.90 | 25.90 | 25.90 | 25.90 | 5 | +3.15(+13.85%) |