Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 20.53 | 21.23 | 20.50 | 21.08 | 7,732,630 | +0.72(+3.56%) |
Jan 28, 2016 | 20.63 | 20.80 | 20.30 | 20.35 | 7,288,245 | -0.23(-1.10%) |
Jan 27, 2016 | 21.10 | 21.45 | 20.53 | 20.58 | 7,664,545 | -0.58(-2.75%) |
Jan 26, 2016 | 20.48 | 21.23 | 20.39 | 21.16 | 5,514,006 | +0.73(+3.58%) |
Jan 25, 2016 | 20.53 | 20.70 | 20.31 | 20.43 | 7,493,116 | -0.15(-0.73%) |
Jan 22, 2016 | 20.89 | 21.13 | 20.43 | 20.58 | 5,816,519 | -0.01(-0.04%) |
Jan 21, 2016 | 20.08 | 20.89 | 19.97 | 20.59 | 8,373,630 | +0.57(+2.83%) |
Jan 20, 2016 | 19.39 | 20.30 | 19.18 | 20.02 | 10,332,699 | +0.50(+2.55%) |
Jan 19, 2016 | 20.41 | 20.45 | 19.17 | 19.52 | 13,398,445 | -0.94(-4.57%) |
Jan 15, 2016 | 19.13 | 20.46 | 20.46 | 20.46 | 20,027,976 | +0.51(+2.57%) |
Jan 14, 2016 | 20.43 | 20.56 | 19.33 | 19.94 | 26,632,204 | -2.14(-9.67%) |
Jan 13, 2016 | 22.75 | 22.88 | 21.95 | 22.08 | 8,170,655 | -0.66(-2.89%) |
Jan 12, 2016 | 22.34 | 22.89 | 22.18 | 22.74 | 6,298,762 | +0.53(+2.38%) |
Jan 11, 2016 | 21.94 | 22.33 | 21.86 | 22.21 | 7,749,302 | +0.36(+1.66%) |
Jan 08, 2016 | 22.44 | 22.47 | 21.61 | 21.85 | 9,359,503 | -0.97(-4.23%) |
Jan 07, 2016 | 22.31 | 23.14 | 22.17 | 22.81 | 7,900,734 | +0.21(+0.93%) |
Jan 06, 2016 | 23.04 | 23.19 | 22.44 | 22.60 | 11,055,624 | -0.91(-3.85%) |
Jan 05, 2016 | 23.18 | 23.54 | 23.01 | 23.51 | 6,269,753 | +0.38(+1.63%) |
Jan 04, 2016 | 22.52 | 23.45 | 22.46 | 23.13 | 8,406,655 | +0.15(+0.66%) |
Dec 31, 2015 | 22.96 | 22.98 | 22.98 | 22.98 | 3,802,124 | -0.01(-0.03%) |
Dec 30, 2015 | 23.26 | 23.49 | 22.97 | 22.99 | 2,865,697 | -0.22(-0.94%) |
Dec 29, 2015 | 23.20 | 23.43 | 23.08 | 23.20 | 2,854,979 | +0.17(+0.72%) |
Dec 28, 2015 | 23.03 | 23.17 | 22.81 | 23.04 | 2,683,709 | +0.02(+0.10%) |
Dec 24, 2015 | 23.04 | 23.02 | 23.02 | 23.02 | 2,320,686 | -0.08(-0.33%) |
Dec 23, 2015 | 22.84 | 23.29 | 22.64 | 23.09 | 5,903,239 | +0.33(+1.46%) |
Dec 22, 2015 | 22.16 | 22.96 | 22.11 | 22.76 | 6,022,992 | +0.76(+3.47%) |
Dec 21, 2015 | 21.95 | 22.22 | 21.79 | 22.00 | 4,430,880 | +0.08(+0.38%) |
Dec 18, 2015 | 22.39 | 22.39 | 21.81 | 21.91 | 11,439,581 | -0.57(-2.55%) |
Dec 17, 2015 | 23.14 | 23.23 | 22.47 | 22.49 | 6,501,092 | -0.68(-2.93%) |
Dec 16, 2015 | 22.72 | 23.23 | 22.67 | 23.17 | 5,700,345 | +0.50(+2.20%) |
Dec 15, 2015 | 22.72 | 22.96 | 22.49 | 22.67 | 5,309,813 | +0.11(+0.47%) |
Dec 14, 2015 | 22.62 | 22.97 | 22.29 | 22.56 | 5,277,435 | +0.08(+0.37%) |
Dec 11, 2015 | 22.62 | 22.86 | 22.41 | 22.48 | 5,940,549 | -0.40(-1.75%) |
Dec 10, 2015 | 23.06 | 23.28 | 22.81 | 22.88 | 4,793,779 | -0.15(-0.66%) |
Dec 09, 2015 | 23.08 | 23.74 | 22.86 | 23.03 | 5,641,722 | -0.26(-1.10%) |
Dec 08, 2015 | 23.00 | 23.66 | 22.90 | 23.29 | 4,567,458 | +0.14(+0.59%) |
Dec 07, 2015 | 23.22 | 23.33 | 22.74 | 23.15 | 5,975,971 | -0.08(-0.35%) |
Dec 04, 2015 | 23.57 | 23.60 | 23.14 | 23.23 | 8,735,790 | -0.21(-0.89%) |
Dec 03, 2015 | 23.14 | 23.59 | 22.61 | 23.44 | 13,094,144 | +0.30(+1.29%) |
Dec 02, 2015 | 23.56 | 23.69 | 23.01 | 23.14 | 5,492,220 | -0.35(-1.50%) |
Dec 01, 2015 | 23.84 | 23.89 | 23.17 | 23.50 | 7,352,430 | -0.31(-1.29%) |
Nov 30, 2015 | 23.77 | 24.20 | 23.59 | 23.80 | 8,005,866 | +0.22(+0.95%) |
Nov 27, 2015 | 24.04 | 24.09 | 23.56 | 23.58 | 3,784,247 | -0.35(-1.47%) |
Nov 25, 2015 | 23.62 | 23.93 | 23.93 | 23.93 | 7,204,775 | +0.31(+1.33%) |
Nov 24, 2015 | 22.67 | 23.83 | 22.54 | 23.62 | 9,022,897 | +0.56(+2.44%) |
Nov 23, 2015 | 22.81 | 23.14 | 22.73 | 23.05 | 7,543,855 | +0.20(+0.88%) |
Nov 20, 2015 | 23.26 | 23.29 | 22.32 | 22.85 | 12,031,607 | -0.12(-0.52%) |
Nov 19, 2015 | 21.88 | 23.47 | 21.46 | 22.97 | 28,965,046 | -0.49(-2.11%) |
Nov 18, 2015 | 23.15 | 23.77 | 23.08 | 23.47 | 12,816,844 | +0.46(+2.02%) |
Nov 17, 2015 | 23.55 | 23.56 | 22.70 | 23.00 | 11,250,689 | -0.69(-2.91%) |
Nov 16, 2015 | 23.22 | 23.99 | 23.09 | 23.69 | 14,305,875 | -0.31(-1.28%) |
Nov 13, 2015 | 24.84 | 25.28 | 23.62 | 24.00 | 15,742,902 | -1.46(-5.74%) |
Nov 12, 2015 | 25.65 | 25.86 | 25.30 | 25.46 | 7,509,700 | -0.27(-1.05%) |
Nov 11, 2015 | 25.98 | 26.05 | 25.62 | 25.73 | 7,791,397 | -0.23(-0.89%) |
Nov 10, 2015 | 26.40 | 26.63 | 25.72 | 25.96 | 5,741,104 | -0.52(-1.98%) |
Nov 09, 2015 | 26.47 | 26.66 | 26.22 | 26.48 | 5,828,098 | -0.04(-0.14%) |
Nov 06, 2015 | 26.12 | 26.72 | 26.09 | 26.52 | 4,284,942 | +0.29(+1.11%) |
Nov 05, 2015 | 25.94 | 26.24 | 25.62 | 26.23 | 4,250,187 | +0.40(+1.57%) |
Nov 04, 2015 | 26.66 | 26.71 | 25.78 | 25.83 | 6,407,413 | -0.94(-3.53%) |
Nov 03, 2015 | 26.54 | 27.35 | 26.48 | 26.77 | 5,264,658 | +0.23(+0.88%) |