Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 22.12 | 22.62 | 22.00 | 22.59 | 30,443,268 | +0.69(+3.15%) |
Jan 28, 2016 | 21.39 | 22.00 | 21.35 | 21.90 | 18,154,810 | +0.32(+1.47%) |
Jan 27, 2016 | 21.61 | 21.80 | 21.48 | 21.58 | 13,597,835 | +0.03(+0.16%) |
Jan 26, 2016 | 21.56 | 21.79 | 21.41 | 21.55 | 15,171,637 | +0.03(+0.13%) |
Jan 25, 2016 | 21.58 | 21.64 | 21.33 | 21.52 | 10,548,668 | -0.04(-0.17%) |
Jan 22, 2016 | 21.40 | 21.57 | 21.24 | 21.56 | 11,621,041 | +0.32(+1.49%) |
Jan 21, 2016 | 21.32 | 21.39 | 21.00 | 21.24 | 10,861,764 | -0.05(-0.26%) |
Jan 20, 2016 | 21.61 | 21.75 | 20.90 | 21.30 | 17,141,098 | -0.51(-2.32%) |
Jan 19, 2016 | 21.33 | 21.89 | 21.26 | 21.80 | 18,912,058 | +0.52(+2.42%) |
Jan 15, 2016 | 21.29 | 21.29 | 21.29 | 0 | -0.09(-0.41%) | |
Jan 14, 2016 | 21.20 | 21.59 | 21.11 | 21.37 | 12,339,518 | +0.22(+1.02%) |
Jan 13, 2016 | 21.37 | 21.41 | 20.98 | 21.16 | 12,723,967 | -0.15(-0.72%) |
Jan 12, 2016 | 21.39 | 21.45 | 21.10 | 21.31 | 10,654,700 | -0.04(-0.19%) |
Jan 11, 2016 | 21.30 | 21.56 | 21.26 | 21.35 | 20,271,024 | +0.08(+0.39%) |
Jan 08, 2016 | 21.21 | 21.42 | 21.18 | 21.27 | 17,779,232 | +0.09(+0.45%) |
Jan 07, 2016 | 20.87 | 21.25 | 20.84 | 21.17 | 15,910,758 | +0.09(+0.44%) |
Jan 06, 2016 | 21.01 | 21.17 | 20.93 | 21.08 | 8,632,695 | -0.07(-0.32%) |
Jan 05, 2016 | 20.97 | 21.22 | 20.67 | 21.15 | 11,021,150 | +0.20(+0.97%) |
Jan 04, 2016 | 20.80 | 20.96 | 20.70 | 20.95 | 9,538,991 | -0.06(-0.31%) |
Dec 31, 2015 | 21.01 | 21.01 | 21.01 | 0 | -0.21(-0.97%) | |
Dec 30, 2015 | 21.16 | 21.29 | 21.13 | 21.22 | 6,970,347 | +0.05(+0.25%) |
Dec 29, 2015 | 21.16 | 21.30 | 21.13 | 21.16 | 5,495,377 | +0.13(+0.63%) |
Dec 28, 2015 | 20.97 | 21.05 | 20.89 | 21.03 | 8,080,898 | +0.01(+0.06%) |
Dec 24, 2015 | 21.02 | 21.02 | 21.02 | 0 | -0.01(-0.05%) | |
Dec 23, 2015 | 20.85 | 21.09 | 20.83 | 21.03 | 7,966,935 | +0.22(+1.04%) |
Dec 22, 2015 | 20.76 | 20.89 | 20.53 | 20.81 | 8,280,871 | +0.12(+0.60%) |
Dec 21, 2015 | 20.79 | 20.82 | 20.53 | 20.69 | 11,718,281 | +0.04(+0.19%) |
Dec 18, 2015 | 20.90 | 20.91 | 20.37 | 20.65 | 23,476,762 | -0.26(-1.26%) |
Dec 17, 2015 | 20.96 | 21.12 | 20.83 | 20.91 | 12,061,624 | -0.05(-0.23%) |
Dec 16, 2015 | 20.10 | 21.02 | 20.10 | 20.96 | 21,605,040 | +1.00(+4.99%) |
Dec 15, 2015 | 19.92 | 20.08 | 19.82 | 19.96 | 12,723,072 | +0.15(+0.75%) |
Dec 14, 2015 | 19.71 | 19.90 | 19.63 | 19.81 | 15,080,751 | +0.12(+0.59%) |
Dec 11, 2015 | 19.59 | 19.76 | 19.48 | 19.70 | 9,453,040 | -0.04(-0.19%) |
Dec 10, 2015 | 20.02 | 20.02 | 19.72 | 19.74 | 8,929,696 | -0.23(-1.17%) |
Dec 09, 2015 | 19.98 | 20.18 | 19.82 | 19.97 | 16,393,609 | -0.12(-0.58%) |
Dec 08, 2015 | 19.89 | 20.12 | 19.84 | 20.09 | 13,552,921 | +0.16(+0.78%) |
Dec 07, 2015 | 19.82 | 19.96 | 19.76 | 19.93 | 13,959,588 | +0.09(+0.44%) |
Dec 04, 2015 | 19.61 | 19.88 | 19.50 | 19.85 | 17,366,190 | +0.35(+1.78%) |
Dec 03, 2015 | 19.71 | 19.82 | 19.45 | 19.50 | 13,216,654 | -0.32(-1.60%) |
Dec 02, 2015 | 20.27 | 20.31 | 19.80 | 19.82 | 14,067,657 | -0.52(-2.57%) |
Dec 01, 2015 | 20.23 | 20.42 | 20.15 | 20.34 | 9,604,015 | +0.14(+0.71%) |
Nov 30, 2015 | 20.08 | 20.32 | 20.07 | 20.19 | 11,617,634 | +0.10(+0.49%) |
Nov 27, 2015 | 20.05 | 20.16 | 20.02 | 20.10 | 3,584,280 | +0.10(+0.50%) |
Nov 25, 2015 | 20.00 | 20.00 | 20.00 | 0 | -0.11(-0.53%) | |
Nov 24, 2015 | 20.08 | 20.20 | 19.95 | 20.10 | 8,397,421 | -0.06(-0.31%) |
Nov 23, 2015 | 20.11 | 20.17 | 8,758,675 | -0.11(-0.52%) | ||
Nov 20, 2015 | 20.18 | 20.27 | 8,780,346 | +0.01(+0.03%) | ||
Nov 19, 2015 | 20.04 | 20.32 | 19.99 | 20.27 | 11,558,342 | +0.26(+1.29%) |
Nov 18, 2015 | 20.22 | 20.32 | 19.78 | 20.01 | 23,949,786 | -0.21(-1.04%) |
Nov 17, 2015 | 20.48 | 20.68 | 20.17 | 20.22 | 12,066,055 | -0.27(-1.34%) |
Nov 16, 2015 | 20.17 | 20.51 | 20.10 | 20.49 | 8,118,155 | +0.34(+1.68%) |
Nov 13, 2015 | 20.23 | 20.40 | 20.11 | 20.15 | 12,017,909 | -0.06(-0.30%) |
Nov 12, 2015 | 20.01 | 20.39 | 19.96 | 20.21 | 16,436,482 | +0.20(+1.01%) |
Nov 11, 2015 | 19.89 | 20.04 | 19.82 | 20.01 | 8,601,431 | +0.14(+0.73%) |
Nov 10, 2015 | 19.84 | 19.97 | 19.80 | 19.87 | 8,404,553 | +0.02(+0.09%) |
Nov 09, 2015 | 19.79 | 19.93 | 19.72 | 19.85 | 10,663,097 | +0.01(+0.07%) |
Nov 06, 2015 | 20.20 | 20.28 | 19.56 | 19.84 | 15,299,447 | -0.65(-3.19%) |
Nov 05, 2015 | 20.68 | 20.77 | 20.48 | 20.49 | 7,888,593 | -0.22(-1.08%) |
Nov 04, 2015 | 20.53 | 20.73 | 20.49 | 20.71 | 7,478,009 | +0.18(+0.89%) |
Nov 03, 2015 | 20.42 | 20.57 | 20.34 | 20.53 | 6,347,048 | +0.02(+0.08%) |