Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 21.25 | 23.06 | 21.20 | 23.04 | 18,292,328 | +2.02(+9.61%) |
Jan 28, 2016 | 21.56 | 21.78 | 20.72 | 21.02 | 19,384,536 | -0.01(-0.07%) |
Jan 27, 2016 | 21.61 | 22.26 | 20.62 | 21.03 | 20,842,142 | -0.88(-4.03%) |
Jan 26, 2016 | 20.94 | 22.11 | 20.74 | 21.92 | 18,609,210 | +1.19(+5.76%) |
Jan 25, 2016 | 21.76 | 21.99 | 20.53 | 20.72 | 13,360,187 | -1.44(-6.49%) |
Jan 22, 2016 | 21.74 | 22.33 | 21.41 | 22.16 | 17,723,926 | +1.49(+7.19%) |
Jan 21, 2016 | 20.94 | 21.89 | 20.30 | 20.67 | 20,000,272 | -0.17(-0.84%) |
Jan 20, 2016 | 19.74 | 21.51 | 18.26 | 20.85 | 28,872,932 | +0.27(+1.30%) |
Jan 19, 2016 | 22.05 | 22.10 | 19.90 | 20.58 | 22,123,196 | -0.82(-3.81%) |
Jan 15, 2016 | 20.73 | 21.40 | 21.40 | 21.40 | 23,753,106 | -1.12(-4.98%) |
Jan 14, 2016 | 22.01 | 23.14 | 20.88 | 22.52 | 18,672,612 | +0.88(+4.06%) |
Jan 13, 2016 | 24.09 | 24.44 | 21.15 | 21.64 | 20,125,702 | -2.31(-9.65%) |
Jan 12, 2016 | 24.31 | 24.83 | 22.75 | 23.95 | 17,586,028 | +0.17(+0.71%) |
Jan 11, 2016 | 24.30 | 24.70 | 22.99 | 23.78 | 18,591,926 | -0.26(-1.09%) |
Jan 08, 2016 | 25.58 | 25.97 | 23.94 | 24.04 | 17,421,504 | -1.33(-5.24%) |
Jan 07, 2016 | 26.18 | 26.78 | 25.25 | 25.37 | 19,874,706 | -2.22(-8.04%) |
Jan 06, 2016 | 27.68 | 28.40 | 27.16 | 27.59 | 17,119,166 | -1.29(-4.46%) |
Jan 05, 2016 | 29.04 | 29.16 | 28.37 | 28.88 | 13,272,110 | +0.15(+0.51%) |
Jan 04, 2016 | 29.23 | 29.34 | 27.99 | 28.73 | 18,527,958 | -2.11(-6.85%) |
Dec 31, 2015 | 31.67 | 30.85 | 30.85 | 30.85 | 9,814,674 | -1.22(-3.80%) |
Dec 30, 2015 | 32.96 | 33.18 | 32.06 | 32.06 | 6,009,611 | -0.97(-2.94%) |
Dec 29, 2015 | 32.42 | 33.12 | 32.12 | 33.04 | 7,454,854 | +1.04(+3.25%) |
Dec 28, 2015 | 32.04 | 32.09 | 31.18 | 32.00 | 6,037,535 | -0.49(-1.51%) |
Dec 24, 2015 | 32.41 | 32.49 | 32.49 | 32.49 | 3,764,972 | +0.16(+0.49%) |
Dec 23, 2015 | 31.62 | 32.45 | 31.45 | 32.33 | 8,083,190 | +1.19(+3.84%) |
Dec 22, 2015 | 30.58 | 31.28 | 29.90 | 31.13 | 9,506,340 | +0.82(+2.69%) |
Dec 21, 2015 | 30.20 | 30.57 | 29.69 | 30.32 | 7,965,665 | +0.67(+2.28%) |
Dec 18, 2015 | 30.64 | 30.81 | 29.64 | 29.64 | 12,379,243 | -1.43(-4.59%) |
Dec 17, 2015 | 32.51 | 32.52 | 30.88 | 31.07 | 12,642,259 | -1.03(-3.22%) |
Dec 16, 2015 | 31.33 | 32.26 | 30.80 | 32.10 | 15,703,207 | +1.42(+4.64%) |
Dec 15, 2015 | 29.90 | 30.89 | 29.85 | 30.68 | 11,671,022 | +1.19(+4.03%) |
Dec 14, 2015 | 30.09 | 30.46 | 28.79 | 29.49 | 19,190,536 | -0.61(-2.03%) |
Dec 11, 2015 | 31.25 | 31.30 | 29.79 | 30.10 | 18,280,434 | -2.13(-6.61%) |
Dec 10, 2015 | 31.80 | 32.75 | 31.57 | 32.23 | 8,049,240 | +0.29(+0.90%) |
Dec 09, 2015 | 32.75 | 33.72 | 31.55 | 31.95 | 13,136,387 | -1.15(-3.48%) |
Dec 08, 2015 | 32.64 | 33.59 | 32.26 | 33.10 | 10,327,370 | -0.48(-1.43%) |
Dec 07, 2015 | 35.04 | 35.06 | 33.15 | 33.58 | 12,581,058 | -1.60(-4.54%) |
Dec 04, 2015 | 34.13 | 35.30 | 33.92 | 35.18 | 11,403,837 | +1.01(+2.97%) |
Dec 03, 2015 | 36.25 | 36.74 | 33.74 | 34.16 | 13,738,886 | -1.84(-5.10%) |
Dec 02, 2015 | 37.00 | 37.29 | 35.85 | 36.00 | 10,432,402 | -1.12(-3.02%) |
Dec 01, 2015 | 36.91 | 37.17 | 36.25 | 37.12 | 10,146,113 | +0.67(+1.85%) |
Nov 30, 2015 | 37.29 | 37.33 | 36.40 | 36.44 | 7,916,671 | -0.43(-1.17%) |
Nov 27, 2015 | 36.61 | 37.17 | 36.24 | 36.88 | 4,347,911 | +0.37(+1.02%) |
Nov 25, 2015 | 35.70 | 36.50 | 36.50 | 36.50 | 7,696,156 | +0.85(+2.40%) |
Nov 24, 2015 | 34.46 | 35.83 | 34.19 | 35.65 | 10,749,446 | +0.75(+2.14%) |
Nov 23, 2015 | 34.35 | 35.35 | 34.30 | 34.90 | 6,956,267 | +0.51(+1.47%) |
Nov 20, 2015 | 34.12 | 34.88 | 34.04 | 34.39 | 6,708,584 | +0.64(+1.90%) |
Nov 19, 2015 | 34.08 | 34.29 | 33.50 | 33.75 | 6,714,600 | -0.43(-1.25%) |
Nov 18, 2015 | 32.85 | 34.26 | 32.48 | 34.18 | 10,909,011 | +1.62(+4.96%) |
Nov 17, 2015 | 33.02 | 33.86 | 32.41 | 32.56 | 10,463,496 | -0.35(-1.06%) |
Nov 16, 2015 | 32.04 | 32.94 | 31.53 | 32.91 | 9,210,948 | +0.82(+2.54%) |
Nov 13, 2015 | 32.43 | 33.20 | 31.76 | 32.10 | 14,452,445 | -0.72(-2.20%) |
Nov 12, 2015 | 34.10 | 34.24 | 32.69 | 32.82 | 13,571,613 | -2.02(-5.80%) |
Nov 11, 2015 | 35.90 | 35.90 | 34.79 | 34.84 | 7,780,765 | -0.89(-2.50%) |
Nov 10, 2015 | 35.01 | 35.75 | 34.68 | 35.73 | 8,042,968 | +0.28(+0.78%) |
Nov 09, 2015 | 36.61 | 36.79 | 34.96 | 35.46 | 12,695,029 | -1.29(-3.50%) |
Nov 06, 2015 | 35.67 | 36.86 | 35.00 | 36.74 | 9,687,870 | +0.76(+2.10%) |
Nov 05, 2015 | 35.89 | 36.18 | 34.82 | 35.99 | 8,215,679 | +0.07(+0.20%) |
Nov 04, 2015 | 36.22 | 36.55 | 35.38 | 35.91 | 7,872,939 | -0.04(-0.11%) |
Nov 03, 2015 | 35.31 | 36.57 | 35.11 | 35.95 | 9,447,009 | +0.54(+1.52%) |