Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 23.13 | 23.51 | 22.97 | 23.49 | 2,271,794 | +0.49(+2.13%) |
Jan 28, 2016 | 23.15 | 23.29 | 22.88 | 23.00 | 1,334,994 | +0.31(+1.37%) |
Jan 27, 2016 | 22.95 | 23.06 | 22.37 | 22.69 | 1,207,275 | -0.36(-1.56%) |
Jan 26, 2016 | 22.20 | 23.10 | 22.20 | 23.05 | 1,586,037 | +1.10(+5.01%) |
Jan 25, 2016 | 23.70 | 23.70 | 21.94 | 21.95 | 2,054,896 | -1.81(-7.62%) |
Jan 22, 2016 | 23.39 | 23.95 | 22.65 | 23.76 | 3,687,035 | +0.99(+4.35%) |
Jan 21, 2016 | 22.60 | 23.18 | 22.01 | 22.77 | 1,519,514 | +0.13(+0.57%) |
Jan 20, 2016 | 22.14 | 22.90 | 21.50 | 22.64 | 1,685,726 | +0.13(+0.58%) |
Jan 19, 2016 | 23.54 | 23.54 | 22.36 | 22.51 | 1,215,499 | -0.71(-3.06%) |
Jan 15, 2016 | 23.07 | 23.22 | 23.22 | 23.22 | 1,944,400 | -0.49(-2.07%) |
Jan 14, 2016 | 23.00 | 23.79 | 22.72 | 23.71 | 1,867,660 | +0.81(+3.54%) |
Jan 13, 2016 | 23.11 | 23.38 | 22.67 | 22.90 | 1,588,487 | -0.21(-0.91%) |
Jan 12, 2016 | 23.41 | 23.55 | 22.55 | 23.11 | 1,732,981 | -0.12(-0.52%) |
Jan 11, 2016 | 21.97 | 23.28 | 21.74 | 23.23 | 1,744,182 | +1.56(+7.20%) |
Jan 08, 2016 | 22.32 | 22.52 | 21.65 | 21.67 | 1,766,469 | -0.52(-2.34%) |
Jan 07, 2016 | 22.56 | 22.88 | 21.71 | 22.19 | 1,989,353 | -0.85(-3.69%) |
Jan 06, 2016 | 23.24 | 23.51 | 22.92 | 23.04 | 1,206,875 | -0.61(-2.58%) |
Jan 05, 2016 | 24.44 | 24.70 | 23.54 | 23.65 | 1,813,026 | -0.79(-3.23%) |
Jan 04, 2016 | 25.27 | 25.35 | 24.40 | 24.44 | 1,336,772 | -1.32(-5.12%) |
Dec 31, 2015 | 25.86 | 25.76 | 25.76 | 25.76 | 835,200 | -0.14(-0.54%) |
Dec 30, 2015 | 26.18 | 26.41 | 25.85 | 25.90 | 535,691 | -0.32(-1.22%) |
Dec 29, 2015 | 26.05 | 26.23 | 25.62 | 26.22 | 674,722 | +0.27(+1.04%) |
Dec 28, 2015 | 26.55 | 26.69 | 25.91 | 25.95 | 714,012 | -0.72(-2.70%) |
Dec 24, 2015 | 26.47 | 26.67 | 26.67 | 26.67 | 515,400 | +0.27(+1.02%) |
Dec 23, 2015 | 26.79 | 26.80 | 26.34 | 26.40 | 950,473 | -0.33(-1.23%) |
Dec 22, 2015 | 26.53 | 26.94 | 26.32 | 26.73 | 657,570 | +0.21(+0.79%) |
Dec 21, 2015 | 26.60 | 26.70 | 26.25 | 26.52 | 871,570 | +0.01(+0.04%) |
Dec 18, 2015 | 26.20 | 26.88 | 26.01 | 26.51 | 1,847,055 | +0.03(+0.11%) |
Dec 17, 2015 | 27.18 | 27.18 | 26.47 | 26.48 | 490,807 | -0.60(-2.22%) |
Dec 16, 2015 | 27.32 | 27.47 | 26.93 | 27.08 | 795,772 | -0.01(-0.04%) |
Dec 15, 2015 | 26.69 | 27.50 | 26.54 | 27.09 | 1,588,276 | +0.58(+2.19%) |
Dec 14, 2015 | 25.86 | 26.58 | 25.86 | 26.51 | 1,946,650 | +0.65(+2.51%) |
Dec 11, 2015 | 26.45 | 26.74 | 25.84 | 25.86 | 843,805 | -1.09(-4.04%) |
Dec 10, 2015 | 26.02 | 27.00 | 26.02 | 26.95 | 1,145,497 | +0.98(+3.77%) |
Dec 09, 2015 | 26.27 | 26.66 | 25.71 | 25.97 | 952,120 | -0.36(-1.37%) |
Dec 08, 2015 | 26.69 | 26.96 | 26.28 | 26.33 | 825,451 | -0.66(-2.45%) |
Dec 07, 2015 | 27.47 | 27.47 | 26.62 | 26.99 | 1,679,635 | -0.69(-2.49%) |
Dec 04, 2015 | 27.95 | 28.03 | 27.60 | 27.68 | 808,325 | -0.15(-0.54%) |
Dec 03, 2015 | 28.87 | 28.87 | 27.57 | 27.83 | 842,248 | -1.00(-3.47%) |
Dec 02, 2015 | 28.40 | 29.31 | 28.40 | 28.83 | 860,798 | +0.25(+0.87%) |
Dec 01, 2015 | 28.49 | 28.64 | 28.01 | 28.58 | 888,764 | +0.27(+0.95%) |
Nov 30, 2015 | 29.09 | 29.20 | 28.22 | 28.31 | 1,060,602 | -0.76(-2.61%) |
Nov 27, 2015 | 29.02 | 29.87 | 29.02 | 29.07 | 316,525 | -0.08(-0.27%) |
Nov 25, 2015 | 29.05 | 29.15 | 29.15 | 29.15 | 726,383 | +0.12(+0.41%) |
Nov 24, 2015 | 27.94 | 29.11 | 27.90 | 29.03 | 959,284 | +0.94(+3.33%) |
Nov 23, 2015 | 28.94 | 28.95 | 28.07 | 28.09 | 951,253 | -0.80(-2.76%) |
Nov 20, 2015 | 28.90 | 29.35 | 28.79 | 28.89 | 970,977 | +0.02(+0.07%) |
Nov 19, 2015 | 28.87 | 29.07 | 28.61 | 28.87 | 1,237,179 | -0.11(-0.38%) |
Nov 18, 2015 | 28.96 | 29.25 | 28.69 | 28.98 | 1,286,328 | +0.18(+0.62%) |
Nov 17, 2015 | 29.24 | 29.28 | 28.60 | 28.80 | 764,344 | -0.42(-1.43%) |
Nov 16, 2015 | 28.82 | 29.26 | 28.45 | 29.22 | 1,078,126 | +0.31(+1.07%) |
Nov 13, 2015 | 29.72 | 29.98 | 28.74 | 28.91 | 1,576,634 | -1.00(-3.33%) |
Nov 12, 2015 | 28.69 | 30.57 | 28.16 | 29.91 | 3,112,458 | +1.30(+4.53%) |
Nov 11, 2015 | 29.98 | 29.98 | 28.30 | 28.61 | 2,130,020 | -1.15(-3.85%) |
Nov 10, 2015 | 30.79 | 31.39 | 29.00 | 29.76 | 3,193,947 | -2.14(-6.72%) |
Nov 09, 2015 | 34.96 | 35.28 | 31.30 | 31.90 | 2,544,357 | -2.07(-6.10%) |
Nov 06, 2015 | 32.39 | 34.10 | 32.18 | 33.97 | 2,367,348 | +1.54(+4.76%) |
Nov 05, 2015 | 32.44 | 33.12 | 31.94 | 32.43 | 1,896,211 | -0.64(-1.93%) |
Nov 04, 2015 | 34.62 | 34.73 | 32.94 | 33.07 | 1,548,147 | -1.39(-4.02%) |
Nov 03, 2015 | 34.20 | 34.71 | 34.20 | 34.45 | 600,216 | +0.18(+0.52%) |