Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 20.54 | 21.25 | 20.52 | 21.09 | 7,726,336 | +0.72(+3.56%) |
Jan 28, 2016 | 20.65 | 20.81 | 20.32 | 20.37 | 7,282,312 | -0.23(-1.10%) |
Jan 27, 2016 | 21.12 | 21.47 | 20.54 | 20.59 | 7,658,306 | -0.58(-2.75%) |
Jan 26, 2016 | 20.50 | 21.24 | 20.41 | 21.18 | 5,509,518 | +0.73(+3.58%) |
Jan 25, 2016 | 20.54 | 20.72 | 20.33 | 20.44 | 7,487,017 | -0.15(-0.73%) |
Jan 22, 2016 | 20.90 | 21.15 | 20.44 | 20.59 | 5,811,784 | -0.01(-0.04%) |
Jan 21, 2016 | 20.10 | 20.91 | 19.98 | 20.60 | 8,366,815 | +0.57(+2.83%) |
Jan 20, 2016 | 19.41 | 20.32 | 19.20 | 20.04 | 10,324,289 | +0.50(+2.55%) |
Jan 19, 2016 | 20.43 | 20.47 | 19.18 | 19.54 | 13,387,539 | -0.94(-4.57%) |
Jan 15, 2016 | 19.14 | 20.47 | 20.47 | 20.47 | 20,011,674 | +0.51(+2.57%) |
Jan 14, 2016 | 20.45 | 20.57 | 19.34 | 19.96 | 26,610,528 | -2.14(-9.67%) |
Jan 13, 2016 | 22.77 | 22.90 | 21.97 | 22.10 | 8,164,005 | -0.66(-2.89%) |
Jan 12, 2016 | 22.36 | 22.91 | 22.20 | 22.75 | 6,293,635 | +0.53(+2.38%) |
Jan 11, 2016 | 21.96 | 22.35 | 21.88 | 22.23 | 7,742,994 | +0.36(+1.66%) |
Jan 08, 2016 | 22.46 | 22.49 | 21.63 | 21.86 | 9,351,885 | -0.97(-4.23%) |
Jan 07, 2016 | 22.32 | 23.16 | 22.19 | 22.83 | 7,894,303 | +0.21(+0.94%) |
Jan 06, 2016 | 23.06 | 23.21 | 22.46 | 22.62 | 11,046,625 | -0.91(-3.85%) |
Jan 05, 2016 | 23.20 | 23.56 | 23.03 | 23.53 | 6,264,650 | +0.38(+1.63%) |
Jan 04, 2016 | 22.54 | 23.47 | 22.48 | 23.15 | 8,399,812 | +0.15(+0.66%) |
Dec 31, 2015 | 22.98 | 23.00 | 23.00 | 23.00 | 3,799,029 | -0.01(-0.03%) |
Dec 30, 2015 | 23.28 | 23.51 | 22.99 | 23.00 | 2,863,364 | -0.22(-0.94%) |
Dec 29, 2015 | 23.22 | 23.45 | 23.10 | 23.22 | 2,852,655 | +0.17(+0.72%) |
Dec 28, 2015 | 23.05 | 23.19 | 22.83 | 23.06 | 2,681,525 | +0.02(+0.10%) |
Dec 24, 2015 | 23.06 | 23.03 | 23.03 | 23.03 | 2,318,797 | -0.08(-0.33%) |
Dec 23, 2015 | 22.86 | 23.31 | 22.66 | 23.11 | 5,898,435 | +0.33(+1.46%) |
Dec 22, 2015 | 22.17 | 22.98 | 22.13 | 22.78 | 6,018,090 | +0.76(+3.46%) |
Dec 21, 2015 | 21.97 | 22.24 | 21.81 | 22.01 | 4,427,274 | +0.08(+0.38%) |
Dec 18, 2015 | 22.41 | 22.41 | 21.83 | 21.93 | 11,430,270 | -0.57(-2.55%) |
Dec 17, 2015 | 23.16 | 23.25 | 22.49 | 22.51 | 6,495,800 | -0.68(-2.93%) |
Dec 16, 2015 | 22.74 | 23.25 | 22.69 | 23.19 | 5,695,705 | +0.50(+2.20%) |
Dec 15, 2015 | 22.74 | 22.97 | 22.51 | 22.69 | 5,305,491 | +0.11(+0.47%) |
Dec 14, 2015 | 22.64 | 22.99 | 22.31 | 22.58 | 5,273,139 | +0.08(+0.37%) |
Dec 11, 2015 | 22.64 | 22.88 | 22.43 | 22.50 | 5,935,714 | -0.40(-1.75%) |
Dec 10, 2015 | 23.08 | 23.30 | 22.83 | 22.90 | 4,789,877 | -0.15(-0.66%) |
Dec 09, 2015 | 23.09 | 23.76 | 22.88 | 23.05 | 5,637,130 | -0.26(-1.10%) |
Dec 08, 2015 | 23.02 | 23.68 | 22.92 | 23.31 | 4,563,740 | +0.14(+0.59%) |
Dec 07, 2015 | 23.24 | 23.35 | 22.76 | 23.17 | 5,971,107 | -0.08(-0.35%) |
Dec 04, 2015 | 23.59 | 23.62 | 23.16 | 23.25 | 8,728,680 | -0.21(-0.89%) |
Dec 03, 2015 | 23.16 | 23.60 | 22.63 | 23.46 | 13,083,486 | +0.30(+1.29%) |
Dec 02, 2015 | 23.57 | 23.71 | 23.03 | 23.16 | 5,487,750 | -0.35(-1.50%) |
Dec 01, 2015 | 23.86 | 23.90 | 23.19 | 23.51 | 7,346,445 | -0.31(-1.29%) |
Nov 30, 2015 | 23.78 | 24.22 | 23.61 | 23.82 | 7,999,350 | +0.22(+0.95%) |
Nov 27, 2015 | 24.05 | 24.11 | 23.57 | 23.60 | 3,781,167 | -0.35(-1.47%) |
Nov 25, 2015 | 23.63 | 23.95 | 23.95 | 23.95 | 7,198,910 | +0.31(+1.33%) |
Nov 24, 2015 | 22.69 | 23.85 | 22.56 | 23.63 | 9,015,553 | +0.56(+2.44%) |
Nov 23, 2015 | 22.83 | 23.16 | 22.75 | 23.07 | 7,537,715 | +0.20(+0.88%) |
Nov 20, 2015 | 23.28 | 23.31 | 22.34 | 22.87 | 12,021,814 | -0.12(-0.52%) |
Nov 19, 2015 | 21.90 | 23.48 | 21.48 | 22.99 | 28,941,470 | -0.49(-2.11%) |
Nov 18, 2015 | 23.17 | 23.79 | 23.10 | 23.48 | 12,806,412 | +0.46(+2.02%) |
Nov 17, 2015 | 23.57 | 23.57 | 22.72 | 23.02 | 11,241,532 | -0.69(-2.91%) |
Nov 16, 2015 | 23.24 | 24.01 | 23.11 | 23.71 | 14,294,231 | -0.31(-1.28%) |
Nov 13, 2015 | 24.86 | 25.30 | 23.64 | 24.02 | 15,730,089 | -1.46(-5.74%) |
Nov 12, 2015 | 25.67 | 25.88 | 25.32 | 25.48 | 7,503,588 | -0.27(-1.05%) |
Nov 11, 2015 | 26.00 | 26.07 | 25.64 | 25.75 | 7,785,055 | -0.23(-0.89%) |
Nov 10, 2015 | 26.42 | 26.65 | 25.74 | 25.98 | 5,736,431 | -0.52(-1.98%) |
Nov 09, 2015 | 26.49 | 26.68 | 26.24 | 26.51 | 5,823,355 | -0.04(-0.14%) |
Nov 06, 2015 | 26.15 | 26.75 | 26.12 | 26.54 | 4,281,454 | +0.29(+1.11%) |
Nov 05, 2015 | 25.96 | 26.27 | 25.64 | 26.25 | 4,246,727 | +0.40(+1.57%) |
Nov 04, 2015 | 26.69 | 26.73 | 25.80 | 25.85 | 6,402,198 | -0.94(-3.53%) |
Nov 03, 2015 | 26.56 | 27.37 | 26.51 | 26.79 | 5,260,373 | +0.23(+0.88%) |