Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 21.67 | 22.46 | 20.97 | 22.03 | 1,188,625 | +0.59(+2.76%) |
Jan 28, 2016 | 22.11 | 22.11 | 20.94 | 21.44 | 1,135,912 | -0.30(-1.36%) |
Jan 27, 2016 | 22.61 | 22.96 | 21.37 | 21.74 | 656,146 | -0.88(-3.89%) |
Jan 26, 2016 | 23.02 | 23.26 | 21.84 | 22.62 | 656,827 | -0.48(-2.06%) |
Jan 25, 2016 | 24.02 | 24.20 | 23.05 | 23.09 | 755,004 | -1.01(-4.20%) |
Jan 22, 2016 | 24.47 | 25.05 | 23.82 | 24.11 | 1,198,344 | +0.06(+0.26%) |
Jan 21, 2016 | 24.47 | 25.09 | 23.88 | 24.04 | 860,052 | -0.43(-1.76%) |
Jan 20, 2016 | 23.54 | 24.72 | 23.21 | 24.47 | 1,131,058 | +0.42(+1.75%) |
Jan 19, 2016 | 25.16 | 26.10 | 23.62 | 24.05 | 1,227,268 | -0.29(-1.18%) |
Jan 15, 2016 | 25.34 | 24.34 | 24.34 | 24.34 | 1,101,365 | -1.71(-6.57%) |
Jan 14, 2016 | 26.07 | 26.55 | 25.65 | 26.05 | 1,447,735 | +0.10(+0.38%) |
Jan 13, 2016 | 26.02 | 26.65 | 25.63 | 25.95 | 985,749 | +0.00(+0.00%) |
Jan 12, 2016 | 25.65 | 26.37 | 25.57 | 25.95 | 1,100,482 | +0.78(+3.10%) |
Jan 11, 2016 | 27.58 | 27.66 | 25.13 | 25.17 | 2,123,287 | -2.39(-8.66%) |
Jan 08, 2016 | 27.97 | 28.37 | 27.42 | 27.56 | 586,176 | -0.12(-0.42%) |
Jan 07, 2016 | 27.15 | 28.16 | 27.00 | 27.68 | 1,335,057 | -0.66(-2.34%) |
Jan 06, 2016 | 28.66 | 29.36 | 27.93 | 28.34 | 1,197,045 | -0.74(-2.53%) |
Jan 05, 2016 | 28.75 | 29.50 | 28.43 | 29.07 | 1,291,494 | +0.40(+1.41%) |
Jan 04, 2016 | 30.22 | 30.22 | 28.15 | 28.67 | 1,114,993 | -2.65(-8.45%) |
Dec 31, 2015 | 31.39 | 31.32 | 31.32 | 31.32 | 674,289 | -0.07(-0.23%) |
Dec 30, 2015 | 31.50 | 31.76 | 31.32 | 31.39 | 563,736 | -0.46(-1.44%) |
Dec 29, 2015 | 32.15 | 32.24 | 31.39 | 31.85 | 486,695 | -0.21(-0.64%) |
Dec 28, 2015 | 32.37 | 32.81 | 31.39 | 32.05 | 351,494 | -0.66(-2.03%) |
Dec 24, 2015 | 32.61 | 32.72 | 32.72 | 32.72 | 484,168 | -0.06(-0.19%) |
Dec 23, 2015 | 32.56 | 32.96 | 32.26 | 32.78 | 740,926 | +0.27(+0.83%) |
Dec 22, 2015 | 33.02 | 33.04 | 32.07 | 32.51 | 721,331 | -0.58(-1.76%) |
Dec 21, 2015 | 33.12 | 33.28 | 32.45 | 33.09 | 930,109 | +0.13(+0.38%) |
Dec 18, 2015 | 31.26 | 33.33 | 31.02 | 32.97 | 1,266,623 | +1.88(+6.06%) |
Dec 17, 2015 | 31.44 | 31.46 | 30.20 | 31.08 | 743,711 | -0.22(-0.69%) |
Dec 16, 2015 | 30.09 | 31.54 | 30.09 | 31.30 | 1,187,294 | +1.19(+3.96%) |
Dec 15, 2015 | 28.81 | 30.30 | 28.81 | 30.11 | 835,292 | +1.39(+4.84%) |
Dec 14, 2015 | 28.50 | 28.90 | 28.36 | 28.72 | 343,092 | +0.40(+1.43%) |
Dec 11, 2015 | 28.97 | 28.97 | 28.20 | 28.31 | 537,955 | -0.91(-3.10%) |
Dec 10, 2015 | 28.52 | 29.50 | 28.52 | 29.22 | 732,334 | +0.76(+2.68%) |
Dec 09, 2015 | 28.15 | 28.90 | 27.88 | 28.46 | 695,379 | +0.40(+1.44%) |
Dec 08, 2015 | 27.37 | 28.60 | 27.35 | 28.05 | 1,202,618 | +0.48(+1.72%) |
Dec 07, 2015 | 28.13 | 28.52 | 27.56 | 27.58 | 1,029,562 | -0.69(-2.44%) |
Dec 04, 2015 | 28.07 | 29.74 | 27.96 | 28.27 | 1,109,413 | +0.20(+0.70%) |
Dec 03, 2015 | 28.10 | 28.64 | 27.80 | 28.07 | 1,478,252 | +0.18(+0.64%) |
Dec 02, 2015 | 27.58 | 28.32 | 27.19 | 27.89 | 729,373 | +0.46(+1.67%) |
Dec 01, 2015 | 27.19 | 27.79 | 27.08 | 27.43 | 970,491 | +0.26(+0.96%) |
Nov 30, 2015 | 27.98 | 28.20 | 27.07 | 27.17 | 875,834 | -0.87(-3.10%) |
Nov 27, 2015 | 27.58 | 28.18 | 26.55 | 28.04 | 431,076 | +0.05(+0.19%) |
Nov 25, 2015 | 27.82 | 27.99 | 27.99 | 27.99 | 790,257 | +0.07(+0.26%) |
Nov 24, 2015 | 28.70 | 28.70 | 27.81 | 27.92 | 425,946 | -0.81(-2.81%) |
Nov 23, 2015 | 28.82 | 28.98 | 28.38 | 28.72 | 852,273 | -0.10(-0.34%) |
Nov 20, 2015 | 28.70 | 29.11 | 28.38 | 28.82 | 773,733 | +0.28(+0.97%) |
Nov 19, 2015 | 28.70 | 28.83 | 28.02 | 28.55 | 991,115 | +0.33(+1.18%) |
Nov 18, 2015 | 28.28 | 28.39 | 28.01 | 28.21 | 595,773 | -0.03(-0.10%) |
Nov 17, 2015 | 28.74 | 29.38 | 28.12 | 28.24 | 1,035,776 | -0.48(-1.69%) |
Nov 16, 2015 | 27.44 | 29.50 | 27.44 | 28.72 | 2,531,805 | +1.28(+4.67%) |
Nov 13, 2015 | 29.28 | 29.89 | 26.17 | 27.44 | 2,521,683 | -2.15(-7.27%) |
Nov 12, 2015 | 28.58 | 30.13 | 28.54 | 29.59 | 975,992 | +0.85(+2.96%) |
Nov 11, 2015 | 28.40 | 29.24 | 27.07 | 28.74 | 1,335,883 | +0.58(+2.07%) |
Nov 10, 2015 | 28.70 | 28.81 | 27.85 | 28.16 | 558,160 | -0.65(-2.27%) |
Nov 09, 2015 | 28.64 | 28.93 | 28.01 | 28.81 | 1,119,283 | +0.06(+0.22%) |
Nov 06, 2015 | 28.41 | 28.98 | 28.06 | 28.75 | 1,630,418 | +0.31(+1.10%) |
Nov 05, 2015 | 30.88 | 31.06 | 28.14 | 28.44 | 3,903,327 | -4.22(-12.93%) |
Nov 04, 2015 | 33.26 | 33.75 | 32.62 | 32.66 | 1,281,765 | -0.28(-0.84%) |
Nov 03, 2015 | 32.86 | 33.45 | 32.34 | 32.94 | 719,123 | -0.26(-0.78%) |