Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 18.41 | 18.93 | 18.29 | 18.93 | 20,664,106 | +0.91(+5.08%) |
Jan 28, 2016 | 19.06 | 19.25 | 17.61 | 18.02 | 36,072,152 | -3.27(-15.37%) |
Jan 27, 2016 | 21.26 | 21.39 | 21.05 | 21.29 | 7,923,451 | -0.09(-0.41%) |
Jan 26, 2016 | 21.03 | 21.46 | 21.03 | 21.38 | 6,765,215 | +0.37(+1.76%) |
Jan 25, 2016 | 20.95 | 21.03 | 20.74 | 21.01 | 6,627,450 | +0.06(+0.27%) |
Jan 22, 2016 | 20.90 | 20.99 | 20.81 | 20.95 | 6,421,726 | +0.39(+1.87%) |
Jan 21, 2016 | 20.71 | 20.99 | 20.51 | 20.57 | 10,963,182 | +0.04(+0.20%) |
Jan 20, 2016 | 20.26 | 20.81 | 20.10 | 20.53 | 15,569,563 | -0.12(-0.58%) |
Jan 19, 2016 | 20.62 | 20.72 | 20.34 | 20.65 | 7,357,829 | +0.00(+0.00%) |
Jan 15, 2016 | 20.49 | 20.65 | 20.65 | 20.65 | 8,935,514 | -0.34(-1.61%) |
Jan 14, 2016 | 20.60 | 21.15 | 20.40 | 20.99 | 6,243,826 | +0.40(+1.95%) |
Jan 13, 2016 | 21.12 | 21.27 | 20.46 | 20.58 | 5,689,139 | -0.47(-2.25%) |
Jan 12, 2016 | 21.09 | 21.13 | 20.61 | 21.06 | 5,814,935 | +0.19(+0.92%) |
Jan 11, 2016 | 20.78 | 20.97 | 20.55 | 20.86 | 4,659,594 | +0.23(+1.13%) |
Jan 08, 2016 | 21.06 | 21.10 | 20.59 | 20.63 | 5,893,372 | -0.30(-1.42%) |
Jan 07, 2016 | 21.15 | 21.51 | 20.84 | 20.93 | 8,226,619 | -0.55(-2.58%) |
Jan 06, 2016 | 21.75 | 21.77 | 21.35 | 21.48 | 6,075,160 | -0.62(-2.79%) |
Jan 05, 2016 | 22.12 | 22.24 | 21.83 | 22.10 | 9,460,699 | +0.11(+0.51%) |
Jan 04, 2016 | 21.81 | 22.00 | 21.52 | 21.99 | 6,519,111 | -0.15(-0.69%) |
Dec 31, 2015 | 22.14 | 22.14 | 22.14 | 22.14 | 3,532,943 | -0.09(-0.40%) |
Dec 30, 2015 | 22.49 | 22.61 | 22.18 | 22.23 | 2,821,828 | -0.26(-1.18%) |
Dec 29, 2015 | 22.36 | 22.65 | 22.34 | 22.49 | 3,469,349 | +0.26(+1.19%) |
Dec 28, 2015 | 22.12 | 22.26 | 22.00 | 22.23 | 3,495,677 | +0.07(+0.33%) |
Dec 24, 2015 | 22.16 | 22.16 | 22.16 | 22.16 | 1,883,962 | -0.02(-0.11%) |
Dec 23, 2015 | 22.18 | 22.24 | 21.97 | 22.18 | 4,098,787 | +0.11(+0.51%) |
Dec 22, 2015 | 21.97 | 22.21 | 21.88 | 22.07 | 5,770,258 | +0.21(+0.95%) |
Dec 21, 2015 | 23.12 | 23.18 | 21.67 | 21.86 | 15,646,432 | -1.15(-4.99%) |
Dec 18, 2015 | 23.30 | 23.48 | 23.00 | 23.01 | 10,929,743 | -0.34(-1.48%) |
Dec 17, 2015 | 23.61 | 23.67 | 23.34 | 23.35 | 5,286,002 | -0.23(-0.99%) |
Dec 16, 2015 | 23.53 | 23.72 | 23.25 | 23.58 | 9,366,448 | +0.18(+0.75%) |
Dec 15, 2015 | 23.13 | 23.48 | 23.13 | 23.41 | 16,814,582 | +0.33(+1.43%) |
Dec 14, 2015 | 23.00 | 23.15 | 22.78 | 23.08 | 11,604,432 | +0.12(+0.52%) |
Dec 11, 2015 | 22.89 | 23.14 | 22.73 | 22.96 | 7,958,319 | -0.19(-0.83%) |
Dec 10, 2015 | 22.63 | 23.26 | 22.62 | 23.15 | 10,408,454 | -0.14(-0.59%) |
Dec 09, 2015 | 23.69 | 23.95 | 23.21 | 23.29 | 7,556,700 | -0.59(-2.49%) |
Dec 08, 2015 | 23.67 | 23.94 | 23.60 | 23.88 | 6,564,731 | -0.05(-0.20%) |
Dec 07, 2015 | 23.91 | 24.03 | 23.74 | 23.93 | 7,549,173 | +0.02(+0.10%) |
Dec 04, 2015 | 23.60 | 24.10 | 23.45 | 23.91 | 7,926,712 | +0.39(+1.67%) |
Dec 03, 2015 | 24.36 | 24.45 | 23.36 | 23.51 | 9,084,201 | -0.79(-3.24%) |
Dec 02, 2015 | 24.36 | 24.46 | 24.27 | 24.30 | 6,623,881 | -0.11(-0.46%) |
Dec 01, 2015 | 24.31 | 24.51 | 24.18 | 24.41 | 6,171,412 | +0.24(+1.00%) |
Nov 30, 2015 | 24.29 | 24.35 | 24.11 | 24.17 | 4,717,201 | -0.11(-0.46%) |
Nov 27, 2015 | 24.26 | 24.34 | 24.16 | 24.28 | 1,623,329 | -0.03(-0.13%) |
Nov 25, 2015 | 24.35 | 24.31 | 24.31 | 24.31 | 2,790,804 | -0.02(-0.07%) |
Nov 24, 2015 | 24.31 | 24.56 | 24.16 | 24.33 | 5,271,269 | -0.17(-0.69%) |
Nov 23, 2015 | 24.25 | 24.63 | 24.21 | 24.50 | 4,824,582 | +0.14(+0.59%) |
Nov 20, 2015 | 24.28 | 24.43 | 24.16 | 24.35 | 4,763,564 | +0.21(+0.86%) |
Nov 19, 2015 | 23.97 | 24.36 | 23.81 | 24.15 | 5,565,757 | +0.19(+0.80%) |
Nov 18, 2015 | 23.63 | 24.04 | 23.58 | 23.95 | 6,816,924 | +0.35(+1.49%) |
Nov 17, 2015 | 23.47 | 23.91 | 23.33 | 23.60 | 7,517,840 | +0.25(+1.06%) |
Nov 16, 2015 | 22.96 | 23.49 | 22.80 | 23.36 | 7,258,682 | +0.40(+1.74%) |
Nov 13, 2015 | 23.32 | 23.72 | 22.79 | 22.96 | 9,244,426 | -0.75(-3.17%) |
Nov 12, 2015 | 23.55 | 23.93 | 23.34 | 23.71 | 9,685,883 | +0.07(+0.30%) |
Nov 11, 2015 | 23.84 | 23.87 | 23.55 | 23.63 | 5,094,786 | -0.04(-0.17%) |
Nov 10, 2015 | 23.34 | 23.87 | 23.16 | 23.67 | 10,200,431 | +0.30(+1.27%) |
Nov 09, 2015 | 25.11 | 25.15 | 22.96 | 23.38 | 20,442,718 | -1.97(-7.79%) |
Nov 06, 2015 | 25.06 | 25.39 | 24.96 | 25.35 | 4,588,486 | +0.25(+0.99%) |
Nov 05, 2015 | 25.34 | 25.43 | 25.00 | 25.11 | 3,907,157 | -0.18(-0.70%) |
Nov 04, 2015 | 25.77 | 25.90 | 25.24 | 25.28 | 6,044,951 | -0.49(-1.89%) |
Nov 03, 2015 | 25.35 | 25.85 | 25.22 | 25.77 | 5,462,737 | +0.39(+1.54%) |