Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 19.52 | 20.52 | 19.52 | 20.50 | 1,329,136 | +1.00(+5.13%) |
Jan 28, 2016 | 19.99 | 20.32 | 19.48 | 19.50 | 1,376,321 | -0.15(-0.76%) |
Jan 27, 2016 | 20.01 | 20.55 | 19.59 | 19.65 | 990,006 | -0.47(-2.34%) |
Jan 26, 2016 | 19.65 | 20.17 | 19.15 | 20.12 | 2,062,784 | +0.37(+1.87%) |
Jan 25, 2016 | 20.08 | 20.74 | 19.66 | 19.75 | 1,191,184 | -0.43(-2.13%) |
Jan 22, 2016 | 19.12 | 20.31 | 19.12 | 20.18 | 1,688,923 | +1.24(+6.55%) |
Jan 21, 2016 | 19.69 | 19.73 | 18.85 | 18.94 | 2,048,175 | -0.59(-3.02%) |
Jan 20, 2016 | 20.59 | 20.72 | 19.08 | 19.53 | 2,846,224 | -1.14(-5.52%) |
Jan 19, 2016 | 20.93 | 21.06 | 20.19 | 20.67 | 3,169,035 | -0.16(-0.77%) |
Jan 15, 2016 | 20.40 | 20.83 | 20.83 | 20.83 | 3,363,000 | +0.06(+0.29%) |
Jan 14, 2016 | 21.40 | 21.49 | 19.84 | 20.77 | 2,615,794 | -0.68(-3.17%) |
Jan 13, 2016 | 22.33 | 23.00 | 21.31 | 21.45 | 2,379,424 | -0.89(-3.98%) |
Jan 12, 2016 | 22.17 | 22.51 | 21.73 | 22.34 | 1,225,963 | +0.18(+0.81%) |
Jan 11, 2016 | 22.28 | 22.35 | 21.89 | 22.16 | 1,213,951 | +0.06(+0.27%) |
Jan 08, 2016 | 21.66 | 22.39 | 21.59 | 22.10 | 1,056,597 | +0.60(+2.79%) |
Jan 07, 2016 | 21.49 | 22.02 | 21.43 | 21.50 | 1,178,498 | -0.46(-2.09%) |
Jan 06, 2016 | 21.72 | 22.34 | 21.50 | 21.96 | 1,088,671 | -0.03(-0.14%) |
Jan 05, 2016 | 22.21 | 22.87 | 21.35 | 21.99 | 1,252,559 | -0.12(-0.54%) |
Jan 04, 2016 | 23.08 | 23.33 | 22.07 | 22.11 | 1,503,918 | -1.37(-5.83%) |
Dec 31, 2015 | 24.21 | 23.48 | 23.48 | 23.48 | 1,046,100 | -0.76(-3.14%) |
Dec 30, 2015 | 24.18 | 24.82 | 24.17 | 24.24 | 538,016 | +0.07(+0.29%) |
Dec 29, 2015 | 23.93 | 24.51 | 23.88 | 24.17 | 526,604 | +0.22(+0.92%) |
Dec 28, 2015 | 24.27 | 24.46 | 23.82 | 23.95 | 345,334 | -0.46(-1.88%) |
Dec 24, 2015 | 24.00 | 24.41 | 24.41 | 24.41 | 297,500 | +0.33(+1.37%) |
Dec 23, 2015 | 23.92 | 24.23 | 23.62 | 24.08 | 978,202 | +0.13(+0.54%) |
Dec 22, 2015 | 24.05 | 24.49 | 23.36 | 23.95 | 847,144 | -0.14(-0.58%) |
Dec 21, 2015 | 24.86 | 25.06 | 24.05 | 24.09 | 915,936 | -0.52(-2.11%) |
Dec 18, 2015 | 24.39 | 24.93 | 24.09 | 24.61 | 1,107,925 | +0.18(+0.74%) |
Dec 17, 2015 | 25.46 | 25.46 | 24.03 | 24.43 | 1,359,971 | -1.03(-4.05%) |
Dec 16, 2015 | 24.80 | 25.59 | 24.63 | 25.46 | 1,390,631 | +0.90(+3.66%) |
Dec 15, 2015 | 23.72 | 24.87 | 23.49 | 24.56 | 1,739,462 | +1.01(+4.29%) |
Dec 14, 2015 | 23.15 | 24.05 | 22.80 | 23.55 | 1,106,488 | +0.27(+1.16%) |
Dec 11, 2015 | 23.35 | 24.39 | 23.14 | 23.28 | 1,495,299 | -0.18(-0.77%) |
Dec 10, 2015 | 23.55 | 23.74 | 23.00 | 23.46 | 1,114,740 | -0.11(-0.47%) |
Dec 09, 2015 | 24.63 | 24.89 | 23.26 | 23.57 | 1,805,787 | -1.14(-4.61%) |
Dec 08, 2015 | 24.42 | 25.06 | 24.25 | 24.71 | 1,155,026 | -0.24(-0.96%) |
Dec 07, 2015 | 24.50 | 25.19 | 24.25 | 24.95 | 841,199 | +0.29(+1.18%) |
Dec 04, 2015 | 24.58 | 24.80 | 23.91 | 24.66 | 663,392 | +0.16(+0.65%) |
Dec 03, 2015 | 24.76 | 25.00 | 23.59 | 24.50 | 789,706 | -0.15(-0.61%) |
Dec 02, 2015 | 24.20 | 24.87 | 24.18 | 24.65 | 675,788 | +0.55(+2.28%) |
Dec 01, 2015 | 24.51 | 24.83 | 24.09 | 24.10 | 1,206,740 | -0.55(-2.23%) |
Nov 30, 2015 | 24.82 | 25.25 | 24.16 | 24.65 | 1,430,608 | +0.10(+0.41%) |
Nov 27, 2015 | 24.77 | 24.93 | 24.25 | 24.55 | 272,434 | -0.39(-1.56%) |
Nov 25, 2015 | 24.74 | 24.94 | 24.94 | 24.94 | 604,700 | +0.13(+0.52%) |
Nov 24, 2015 | 23.99 | 24.85 | 23.85 | 24.81 | 508,108 | +0.33(+1.35%) |
Nov 23, 2015 | 25.04 | 25.33 | 24.23 | 24.48 | 928,978 | -0.81(-3.20%) |
Nov 20, 2015 | 25.20 | 25.80 | 25.01 | 25.29 | 625,917 | +0.06(+0.24%) |
Nov 19, 2015 | 25.18 | 25.56 | 25.05 | 25.23 | 654,741 | -0.05(-0.20%) |
Nov 18, 2015 | 24.71 | 25.46 | 24.59 | 25.28 | 758,364 | +0.57(+2.31%) |
Nov 17, 2015 | 23.67 | 24.86 | 23.38 | 24.71 | 1,363,004 | +0.98(+4.13%) |
Nov 16, 2015 | 23.18 | 24.11 | 23.16 | 23.73 | 766,916 | +0.46(+1.98%) |
Nov 13, 2015 | 23.66 | 23.87 | 23.11 | 23.27 | 1,078,477 | -0.52(-2.19%) |
Nov 12, 2015 | 24.33 | 24.39 | 23.64 | 23.79 | 1,118,058 | -0.57(-2.34%) |
Nov 11, 2015 | 24.57 | 24.75 | 24.07 | 24.36 | 840,399 | -0.04(-0.16%) |
Nov 10, 2015 | 25.31 | 25.31 | 24.20 | 24.40 | 1,747,639 | -0.90(-3.56%) |
Nov 09, 2015 | 25.53 | 25.92 | 25.25 | 25.30 | 791,997 | -0.18(-0.71%) |
Nov 06, 2015 | 26.05 | 26.25 | 24.83 | 25.48 | 1,946,046 | -0.31(-1.20%) |
Nov 05, 2015 | 27.64 | 27.64 | 25.31 | 25.79 | 2,527,130 | -1.86(-6.73%) |
Nov 04, 2015 | 27.80 | 28.33 | 26.51 | 27.65 | 6,257,566 | -1.85(-6.27%) |
Nov 03, 2015 | 28.29 | 30.25 | 28.22 | 29.50 | 3,719,786 | +1.04(+3.65%) |
Nov 02, 2015 | 27.75 | 29.43 | 27.75 | 28.46 | 2,002,442 | +0.77(+2.78%) |
Oct 30, 2015 | 27.49 | 28.03 | 26.40 | 27.69 | 1,850,888 | +0.12(+0.44%) |
Oct 29, 2015 | 28.57 | 28.93 | 27.40 | 27.57 | 960,940 | -0.66(-2.34%) |
Oct 28, 2015 | 28.62 | 28.70 | 27.83 | 28.23 | 1,210,996 | -0.23(-0.81%) |
Oct 27, 2015 | 29.37 | 29.67 | 27.85 | 28.46 | 1,659,573 | -0.97(-3.30%) |
Oct 26, 2015 | 30.03 | 30.24 | 29.40 | 29.43 | 1,001,490 | -0.56(-1.87%) |
Oct 23, 2015 | 30.58 | 30.80 | 29.90 | 29.99 | 539,663 | +0.04(+0.13%) |
Oct 22, 2015 | 30.07 | 30.85 | 29.87 | 29.95 | 991,169 | +0.06(+0.20%) |
Oct 21, 2015 | 30.90 | 31.70 | 29.11 | 29.89 | 1,368,779 | -1.27(-4.08%) |
Oct 20, 2015 | 30.62 | 31.58 | 30.62 | 31.16 | 613,345 | +0.50(+1.63%) |
Oct 19, 2015 | 30.47 | 31.12 | 30.32 | 30.66 | 851,986 | +0.21(+0.69%) |
Oct 16, 2015 | 31.35 | 31.59 | 30.13 | 30.45 | 1,238,155 | -0.70(-2.25%) |
Oct 15, 2015 | 31.99 | 32.63 | 30.81 | 31.15 | 1,157,499 | -0.72(-2.26%) |
Oct 14, 2015 | 31.75 | 32.35 | 31.38 | 31.87 | 790,025 | +0.22(+0.70%) |
Oct 13, 2015 | 31.54 | 32.97 | 31.36 | 31.65 | 1,065,968 | -0.35(-1.09%) |
Oct 12, 2015 | 33.37 | 33.62 | 31.11 | 32.00 | 1,386,735 | -1.45(-4.33%) |
Oct 09, 2015 | 31.61 | 33.52 | 31.51 | 33.45 | 2,462,943 | +1.85(+5.85%) |
Oct 08, 2015 | 29.78 | 31.73 | 29.66 | 31.60 | 2,383,455 | +1.61(+5.37%) |
Oct 07, 2015 | 28.72 | 30.13 | 28.12 | 29.99 | 976,710 | +1.44(+5.04%) |
Oct 06, 2015 | 26.89 | 28.96 | 26.89 | 28.55 | 1,142,240 | +1.43(+5.27%) |
Oct 05, 2015 | 26.55 | 27.47 | 26.42 | 27.12 | 515,623 | +0.56(+2.11%) |
Oct 02, 2015 | 25.84 | 26.90 | 25.74 | 26.56 | 1,115,184 | +0.45(+1.72%) |
Oct 01, 2015 | 27.03 | 27.12 | 25.67 | 26.11 | 1,632,752 | -0.89(-3.30%) |
Sep 30, 2015 | 27.70 | 27.87 | 26.53 | 27.00 | 1,524,845 | -0.50(-1.82%) |
Sep 29, 2015 | 27.56 | 28.01 | 27.18 | 27.50 | 986,951 | -0.08(-0.29%) |
Sep 28, 2015 | 27.63 | 28.34 | 26.79 | 27.58 | 1,530,623 | -0.32(-1.15%) |
Sep 25, 2015 | 27.58 | 28.51 | 27.57 | 27.90 | 1,277,501 | +0.64(+2.35%) |
Sep 24, 2015 | 27.41 | 27.51 | 27.05 | 27.26 | 677,987 | -0.23(-0.84%) |
Sep 23, 2015 | 27.35 | 27.61 | 27.00 | 27.49 | 490,193 | +0.23(+0.84%) |
Sep 22, 2015 | 27.08 | 27.67 | 26.88 | 27.26 | 1,014,441 | -0.10(-0.37%) |
Sep 21, 2015 | 28.15 | 28.35 | 27.27 | 27.36 | 1,083,115 | -0.71(-2.53%) |
Sep 18, 2015 | 27.50 | 28.54 | 26.76 | 28.07 | 2,974,082 | +0.16(+0.57%) |
Sep 17, 2015 | 27.61 | 28.06 | 27.27 | 27.91 | 1,120,109 | +0.46(+1.68%) |
Sep 16, 2015 | 27.62 | 27.95 | 27.35 | 27.45 | 1,229,904 | -0.20(-0.72%) |
Sep 15, 2015 | 26.33 | 27.79 | 26.12 | 27.65 | 1,745,971 | +1.53(+5.86%) |
Sep 14, 2015 | 25.90 | 26.50 | 25.75 | 26.12 | 602,556 | +0.25(+0.97%) |
Sep 11, 2015 | 25.33 | 26.00 | 24.70 | 25.87 | 1,554,527 | +0.42(+1.65%) |
Sep 10, 2015 | 24.98 | 26.06 | 24.90 | 25.45 | 1,083,873 | +0.38(+1.52%) |
Sep 09, 2015 | 25.49 | 26.10 | 24.87 | 25.07 | 1,404,680 | -0.17(-0.67%) |
Sep 08, 2015 | 25.48 | 25.82 | 25.23 | 25.24 | 713,060 | +0.17(+0.68%) |
Sep 04, 2015 | 25.17 | 25.07 | 25.07 | 25.07 | 733,000 | -0.44(-1.72%) |
Sep 03, 2015 | 25.26 | 25.72 | 24.63 | 25.51 | 903,560 | +0.19(+0.75%) |
Sep 02, 2015 | 24.83 | 26.20 | 24.83 | 25.32 | 1,687,708 | +0.89(+3.64%) |
Sep 01, 2015 | 24.05 | 24.89 | 24.01 | 24.43 | 915,228 | -0.23(-0.93%) |
Aug 31, 2015 | 24.66 | 24.92 | 24.24 | 24.66 | 1,157,564 | -0.20(-0.80%) |
Aug 28, 2015 | 25.12 | 25.72 | 24.71 | 24.86 | 829,296 | -0.30(-1.19%) |
Aug 27, 2015 | 25.29 | 25.45 | 24.64 | 25.16 | 1,641,535 | +0.16(+0.64%) |
Aug 26, 2015 | 25.05 | 26.25 | 24.21 | 25.00 | 2,088,500 | +0.40(+1.63%) |
Aug 25, 2015 | 25.49 | 25.54 | 24.29 | 24.60 | 2,027,495 | +0.23(+0.94%) |
Aug 24, 2015 | 23.93 | 25.64 | 23.10 | 24.37 | 3,408,162 | -0.81(-3.22%) |
Aug 21, 2015 | 24.89 | 26.85 | 24.50 | 25.18 | 3,243,563 | +0.01(+0.04%) |
Aug 20, 2015 | 26.40 | 26.50 | 25.03 | 25.17 | 1,584,606 | -1.60(-5.98%) |
Aug 19, 2015 | 25.60 | 27.09 | 25.49 | 26.77 | 1,750,379 | +0.71(+2.72%) |
Aug 18, 2015 | 24.65 | 26.95 | 24.50 | 26.06 | 3,141,062 | +1.26(+5.08%) |
Aug 17, 2015 | 26.58 | 26.72 | 24.35 | 24.80 | 2,091,599 | -0.39(-1.55%) |
Aug 14, 2015 | 26.13 | 26.21 | 24.66 | 25.19 | 103,341 | -1.01(-3.85%) |
Aug 13, 2015 | 26.00 | 26.60 | 25.76 | 26.20 | 229,564 | +0.21(+0.81%) |
Aug 12, 2015 | 25.00 | 26.21 | 25.00 | 25.99 | 172,604 | +0.61(+2.40%) |
Aug 11, 2015 | 25.44 | 26.02 | 24.56 | 25.38 | 140,951 | -0.76(-2.91%) |
Aug 10, 2015 | 25.76 | 26.50 | 25.46 | 26.14 | 51,410 | -0.36(-1.36%) |
Aug 07, 2015 | 27.50 | 27.50 | 24.20 | 26.50 | 52,246 | -0.45(-1.67%) |
Aug 06, 2015 | 24.81 | 26.95 | 22.99 | 26.95 | 73,134 | +1.71(+6.77%) |
Aug 05, 2015 | 27.11 | 27.47 | 24.56 | 25.24 | 107,658 | -0.56(-2.17%) |
Aug 04, 2015 | 27.00 | 27.03 | 24.61 | 25.80 | 129,608 | -1.94(-6.99%) |