Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 19.03 | 20.47 | 18.99 | 20.41 | 7,391,900 | +1.65(+8.81%) |
Jan 28, 2016 | 19.32 | 19.41 | 18.52 | 18.76 | 6,714,618 | -0.01(-0.05%) |
Jan 27, 2016 | 19.03 | 19.85 | 18.45 | 18.77 | 6,637,929 | -0.41(-2.13%) |
Jan 26, 2016 | 18.45 | 19.31 | 18.43 | 19.18 | 6,158,860 | +0.97(+5.30%) |
Jan 25, 2016 | 19.23 | 19.33 | 18.17 | 18.21 | 6,428,504 | -1.18(-6.08%) |
Jan 22, 2016 | 19.12 | 19.61 | 19.01 | 19.39 | 11,052,244 | +1.04(+5.67%) |
Jan 21, 2016 | 18.51 | 19.29 | 18.20 | 18.35 | 4,940,612 | -0.11(-0.60%) |
Jan 20, 2016 | 18.55 | 19.07 | 17.23 | 18.46 | 12,710,295 | -1.08(-5.51%) |
Jan 19, 2016 | 20.38 | 20.45 | 19.21 | 19.54 | 6,934,162 | -0.13(-0.66%) |
Jan 15, 2016 | 19.46 | 19.67 | 19.67 | 19.67 | 11,967,218 | -1.36(-6.49%) |
Jan 14, 2016 | 20.73 | 21.51 | 20.03 | 21.03 | 11,395,893 | +0.61(+3.00%) |
Jan 13, 2016 | 22.51 | 22.63 | 20.23 | 20.42 | 13,445,334 | -1.74(-7.84%) |
Jan 12, 2016 | 22.46 | 22.51 | 21.35 | 22.16 | 7,657,833 | +0.35(+1.63%) |
Jan 11, 2016 | 22.03 | 22.12 | 21.15 | 21.80 | 8,690,379 | +0.21(+0.99%) |
Jan 08, 2016 | 23.36 | 23.46 | 21.52 | 21.59 | 8,656,580 | -1.06(-4.67%) |
Jan 07, 2016 | 23.15 | 23.86 | 22.48 | 22.65 | 9,551,875 | -2.01(-8.17%) |
Jan 06, 2016 | 24.81 | 25.10 | 24.30 | 24.66 | 7,485,015 | -1.09(-4.22%) |
Jan 05, 2016 | 25.66 | 25.91 | 25.13 | 25.75 | 6,418,159 | +0.31(+1.20%) |
Jan 04, 2016 | 25.38 | 25.50 | 24.61 | 25.44 | 10,062,703 | -1.54(-5.71%) |
Dec 31, 2015 | 27.27 | 26.98 | 26.98 | 26.98 | 4,250,182 | -0.76(-2.75%) |
Dec 30, 2015 | 28.25 | 28.31 | 27.67 | 27.74 | 3,012,159 | -0.67(-2.35%) |
Dec 29, 2015 | 27.98 | 28.48 | 27.98 | 28.41 | 4,543,594 | +0.87(+3.17%) |
Dec 28, 2015 | 27.29 | 27.59 | 26.89 | 27.54 | 3,039,151 | -0.15(-0.54%) |
Dec 24, 2015 | 27.57 | 27.69 | 27.69 | 27.69 | 1,556,313 | -0.06(-0.20%) |
Dec 23, 2015 | 27.13 | 27.75 | 27.00 | 27.74 | 6,690,714 | +1.02(+3.82%) |
Dec 22, 2015 | 26.42 | 26.92 | 25.89 | 26.72 | 5,392,368 | +0.62(+2.38%) |
Dec 21, 2015 | 26.13 | 26.32 | 25.47 | 26.10 | 5,731,701 | +0.66(+2.59%) |
Dec 18, 2015 | 26.73 | 26.93 | 25.45 | 25.44 | 8,909,834 | -1.93(-7.05%) |
Dec 17, 2015 | 28.83 | 28.84 | 27.34 | 27.37 | 6,848,589 | -1.17(-4.10%) |
Dec 16, 2015 | 27.99 | 28.76 | 27.28 | 28.54 | 9,521,586 | +1.20(+4.38%) |
Dec 15, 2015 | 26.45 | 27.68 | 26.33 | 27.35 | 5,824,444 | +1.66(+6.47%) |
Dec 14, 2015 | 25.57 | 26.16 | 24.84 | 25.68 | 7,569,553 | +0.15(+0.58%) |
Dec 11, 2015 | 26.27 | 26.58 | 25.15 | 25.54 | 9,358,862 | -1.73(-6.33%) |
Dec 10, 2015 | 27.29 | 28.00 | 27.01 | 27.26 | 3,870,389 | +0.03(+0.10%) |
Dec 09, 2015 | 27.87 | 28.68 | 26.81 | 27.23 | 7,562,349 | -0.94(-3.32%) |
Dec 08, 2015 | 28.31 | 28.78 | 27.93 | 28.17 | 5,026,130 | -0.96(-3.29%) |
Dec 07, 2015 | 29.62 | 29.72 | 28.67 | 29.13 | 4,449,804 | -0.71(-2.36%) |
Dec 04, 2015 | 28.12 | 29.97 | 28.09 | 29.83 | 7,142,029 | +2.01(+7.24%) |
Dec 03, 2015 | 29.55 | 29.55 | 27.60 | 27.82 | 5,738,979 | -1.38(-4.74%) |
Dec 02, 2015 | 30.31 | 30.32 | 29.04 | 29.20 | 4,197,989 | -1.03(-3.41%) |
Dec 01, 2015 | 29.53 | 30.24 | 29.47 | 30.23 | 4,674,309 | +0.94(+3.20%) |
Nov 30, 2015 | 29.69 | 29.74 | 29.24 | 29.29 | 3,217,198 | -0.23(-0.79%) |
Nov 27, 2015 | 29.28 | 29.59 | 29.04 | 29.53 | 1,576,994 | +0.30(+1.02%) |
Nov 25, 2015 | 29.41 | 29.23 | 29.23 | 29.23 | 2,797,723 | +0.02(+0.06%) |
Nov 24, 2015 | 28.93 | 29.44 | 28.44 | 29.21 | 5,052,010 | -0.24(-0.82%) |
Nov 23, 2015 | 29.65 | 29.94 | 29.32 | 29.45 | 3,119,080 | -0.19(-0.66%) |
Nov 20, 2015 | 29.70 | 29.98 | 29.46 | 29.65 | 3,450,894 | +0.16(+0.54%) |
Nov 19, 2015 | 29.35 | 29.65 | 29.16 | 29.49 | 4,372,922 | +0.05(+0.16%) |
Nov 18, 2015 | 28.34 | 29.49 | 28.24 | 29.44 | 5,813,564 | +1.42(+5.07%) |
Nov 17, 2015 | 28.37 | 28.76 | 27.87 | 28.02 | 5,213,090 | -0.15(-0.53%) |
Nov 16, 2015 | 27.09 | 28.17 | 26.83 | 28.17 | 3,676,722 | +1.01(+3.73%) |
Nov 13, 2015 | 27.56 | 28.00 | 26.99 | 27.16 | 5,815,905 | -0.73(-2.63%) |
Nov 12, 2015 | 28.86 | 28.87 | 27.86 | 27.89 | 5,640,573 | -1.37(-4.69%) |
Nov 11, 2015 | 29.76 | 29.81 | 29.19 | 29.27 | 3,153,979 | -0.15(-0.51%) |
Nov 10, 2015 | 28.96 | 29.46 | 28.75 | 29.42 | 4,193,312 | +0.39(+1.34%) |
Nov 09, 2015 | 30.12 | 30.16 | 28.57 | 29.03 | 6,708,899 | -0.93(-3.10%) |
Nov 06, 2015 | 30.75 | 30.77 | 29.65 | 29.95 | 7,760,905 | +0.55(+1.86%) |
Nov 05, 2015 | 29.03 | 29.53 | 28.90 | 29.41 | 3,850,169 | +0.44(+1.51%) |
Nov 04, 2015 | 29.40 | 29.42 | 28.79 | 28.97 | 4,368,120 | -0.19(-0.64%) |
Nov 03, 2015 | 28.90 | 29.46 | 28.64 | 29.16 | 3,530,632 | +0.01(+0.03%) |