Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 26.97 | 28.82 | 26.55 | 28.26 | 6,269,954 | +1.63(+6.14%) |
Jan 28, 2016 | 26.89 | 27.51 | 25.62 | 26.63 | 5,381,080 | +0.58(+2.24%) |
Jan 27, 2016 | 26.14 | 27.87 | 25.53 | 26.04 | 7,560,843 | -0.13(-0.51%) |
Jan 26, 2016 | 24.65 | 26.29 | 24.04 | 26.18 | 4,549,392 | +2.37(+9.96%) |
Jan 25, 2016 | 24.60 | 25.27 | 23.41 | 23.81 | 5,646,774 | -1.53(-6.04%) |
Jan 22, 2016 | 25.86 | 26.89 | 24.18 | 25.34 | 9,738,399 | +0.45(+1.81%) |
Jan 21, 2016 | 21.00 | 25.24 | 20.85 | 24.89 | 12,375,826 | +3.86(+18.37%) |
Jan 20, 2016 | 19.01 | 21.14 | 18.37 | 21.02 | 9,810,339 | +1.47(+7.53%) |
Jan 19, 2016 | 20.95 | 21.19 | 19.35 | 19.55 | 8,080,255 | -1.34(-6.41%) |
Jan 15, 2016 | 20.97 | 20.89 | 20.89 | 20.89 | 11,498,605 | -1.23(-5.57%) |
Jan 14, 2016 | 23.20 | 23.30 | 21.49 | 22.12 | 11,062,227 | -0.74(-3.22%) |
Jan 13, 2016 | 22.57 | 23.19 | 22.18 | 22.86 | 10,294,215 | +0.63(+2.84%) |
Jan 12, 2016 | 24.47 | 24.49 | 21.67 | 22.23 | 9,899,308 | -1.64(-6.89%) |
Jan 11, 2016 | 24.47 | 24.65 | 23.46 | 23.87 | 8,456,433 | -0.75(-3.03%) |
Jan 08, 2016 | 23.17 | 24.96 | 23.05 | 24.62 | 7,523,216 | +1.58(+6.85%) |
Jan 07, 2016 | 22.31 | 23.94 | 22.30 | 23.04 | 8,233,549 | +0.07(+0.29%) |
Jan 06, 2016 | 23.75 | 23.92 | 22.65 | 22.97 | 6,938,472 | -1.57(-6.39%) |
Jan 05, 2016 | 24.57 | 24.73 | 23.67 | 24.54 | 7,945,114 | -0.08(-0.31%) |
Jan 04, 2016 | 23.51 | 24.72 | 23.28 | 24.62 | 6,067,648 | +1.09(+4.63%) |
Dec 31, 2015 | 21.96 | 23.53 | 23.53 | 23.53 | 6,521,590 | +1.60(+7.28%) |
Dec 30, 2015 | 22.72 | 23.51 | 21.86 | 21.93 | 6,160,036 | -1.55(-6.60%) |
Dec 29, 2015 | 23.89 | 24.33 | 22.97 | 23.48 | 5,254,740 | +0.25(+1.07%) |
Dec 28, 2015 | 23.02 | 23.56 | 22.68 | 23.23 | 4,779,640 | -0.10(-0.41%) |
Dec 24, 2015 | 23.11 | 23.33 | 23.33 | 23.33 | 3,196,991 | +0.21(+0.91%) |
Dec 23, 2015 | 21.50 | 23.21 | 21.50 | 23.12 | 8,180,856 | +2.24(+10.71%) |
Dec 22, 2015 | 20.36 | 21.20 | 20.36 | 20.88 | 7,409,366 | +0.41(+2.01%) |
Dec 21, 2015 | 20.41 | 20.82 | 19.88 | 20.47 | 12,688,668 | +0.08(+0.37%) |
Dec 18, 2015 | 20.56 | 21.12 | 20.35 | 20.39 | 8,827,773 | +0.15(+0.76%) |
Dec 17, 2015 | 20.90 | 20.90 | 19.92 | 20.24 | 7,826,181 | -0.44(-2.13%) |
Dec 16, 2015 | 20.59 | 21.16 | 20.15 | 20.68 | 9,395,391 | -0.05(-0.23%) |
Dec 15, 2015 | 21.15 | 21.58 | 20.32 | 20.73 | 9,191,823 | -0.17(-0.82%) |
Dec 14, 2015 | 21.10 | 21.18 | 20.29 | 20.90 | 11,821,980 | -0.85(-3.91%) |
Dec 11, 2015 | 23.80 | 23.80 | 21.62 | 21.75 | 7,073,415 | -2.50(-10.33%) |
Dec 10, 2015 | 24.75 | 25.41 | 24.15 | 24.26 | 5,537,534 | -0.70(-2.79%) |
Dec 09, 2015 | 25.06 | 25.69 | 24.42 | 24.95 | 5,722,513 | +0.37(+1.51%) |
Dec 08, 2015 | 23.76 | 24.91 | 23.45 | 24.58 | 5,860,936 | +0.00(+0.00%) |
Dec 07, 2015 | 25.74 | 25.99 | 24.40 | 24.58 | 6,697,337 | -1.90(-7.17%) |
Dec 04, 2015 | 26.33 | 26.99 | 25.40 | 26.48 | 4,614,022 | -0.40(-1.49%) |
Dec 03, 2015 | 27.62 | 28.25 | 26.57 | 26.88 | 4,347,592 | -0.67(-2.43%) |
Dec 02, 2015 | 27.03 | 27.87 | 26.19 | 27.55 | 5,711,490 | +0.30(+1.09%) |
Dec 01, 2015 | 27.12 | 27.62 | 26.92 | 27.25 | 4,031,673 | -0.03(-0.10%) |
Nov 30, 2015 | 27.50 | 28.26 | 26.89 | 27.28 | 5,003,086 | +0.08(+0.28%) |
Nov 27, 2015 | 28.41 | 28.57 | 27.09 | 27.20 | 3,130,900 | -1.70(-5.88%) |
Nov 25, 2015 | 28.91 | 28.90 | 28.90 | 28.90 | 3,637,315 | -0.48(-1.62%) |
Nov 24, 2015 | 29.71 | 30.12 | 28.92 | 29.38 | 4,670,588 | -0.04(-0.13%) |
Nov 23, 2015 | 28.97 | 30.02 | 28.64 | 29.42 | 4,569,892 | +0.39(+1.35%) |
Nov 20, 2015 | 30.09 | 30.26 | 28.75 | 29.03 | 7,935,877 | -1.23(-4.07%) |
Nov 19, 2015 | 30.32 | 30.61 | 29.53 | 30.26 | 4,173,503 | -0.32(-1.06%) |
Nov 18, 2015 | 31.64 | 32.21 | 29.51 | 30.58 | 5,657,265 | -0.92(-2.91%) |
Nov 17, 2015 | 32.93 | 32.93 | 31.33 | 31.50 | 5,150,084 | -1.55(-4.68%) |
Nov 16, 2015 | 30.40 | 33.08 | 30.13 | 33.05 | 5,892,057 | +2.77(+9.14%) |
Nov 13, 2015 | 28.17 | 30.44 | 27.86 | 30.28 | 5,532,090 | +1.97(+6.95%) |
Nov 12, 2015 | 28.40 | 28.88 | 27.71 | 28.31 | 6,561,256 | -0.35(-1.23%) |
Nov 11, 2015 | 30.60 | 30.60 | 27.88 | 28.67 | 4,764,442 | -2.01(-6.57%) |
Nov 10, 2015 | 31.69 | 32.04 | 30.37 | 30.68 | 4,158,720 | -1.10(-3.45%) |
Nov 09, 2015 | 32.80 | 33.29 | 31.68 | 31.78 | 4,357,811 | -1.07(-3.25%) |
Nov 06, 2015 | 33.27 | 34.09 | 32.41 | 32.85 | 4,653,457 | -0.93(-2.74%) |
Nov 05, 2015 | 32.36 | 34.58 | 32.14 | 33.77 | 6,193,466 | +1.24(+3.81%) |
Nov 04, 2015 | 33.03 | 33.41 | 31.27 | 32.53 | 9,569,419 | +2.95(+9.97%) |
Nov 03, 2015 | 29.93 | 30.53 | 29.42 | 29.58 | 4,777,221 | -0.35(-1.18%) |