Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 20.22 | 20.55 | 20.02 | 20.05 | 5,126,988 | -0.11(-0.53%) |
Jan 28, 2016 | 19.62 | 20.30 | 19.47 | 20.16 | 6,514,930 | +0.86(+4.46%) |
Jan 27, 2016 | 19.36 | 19.75 | 19.03 | 19.30 | 4,949,708 | -0.14(-0.72%) |
Jan 26, 2016 | 19.29 | 19.59 | 19.07 | 19.44 | 4,635,326 | +0.38(+1.99%) |
Jan 25, 2016 | 19.50 | 19.59 | 19.02 | 19.06 | 5,151,318 | -0.50(-2.57%) |
Jan 22, 2016 | 18.21 | 19.78 | 18.16 | 19.56 | 15,542,678 | +2.03(+11.59%) |
Jan 21, 2016 | 17.38 | 17.62 | 16.26 | 17.53 | 16,460,826 | +0.08(+0.48%) |
Jan 20, 2016 | 17.46 | 17.60 | 16.90 | 17.44 | 13,576,840 | -0.46(-2.57%) |
Jan 19, 2016 | 17.76 | 17.95 | 17.48 | 17.90 | 7,969,028 | +0.43(+2.44%) |
Jan 15, 2016 | 17.14 | 17.48 | 17.48 | 17.48 | 5,159,678 | -0.36(-2.00%) |
Jan 14, 2016 | 17.60 | 17.99 | 17.40 | 17.83 | 7,408,164 | +0.28(+1.60%) |
Jan 13, 2016 | 18.79 | 18.83 | 17.53 | 17.55 | 8,189,783 | -1.08(-5.79%) |
Jan 12, 2016 | 18.88 | 19.14 | 18.41 | 18.63 | 5,145,698 | -0.09(-0.48%) |
Jan 11, 2016 | 19.00 | 19.06 | 18.27 | 18.72 | 5,663,368 | -0.15(-0.77%) |
Jan 08, 2016 | 19.04 | 19.13 | 18.81 | 18.87 | 4,527,277 | +0.03(+0.14%) |
Jan 07, 2016 | 19.05 | 19.27 | 18.79 | 18.84 | 8,141,955 | -0.77(-3.92%) |
Jan 06, 2016 | 20.70 | 20.81 | 19.42 | 19.61 | 7,091,273 | -1.49(-7.06%) |
Jan 05, 2016 | 21.06 | 21.30 | 20.80 | 21.10 | 5,270,175 | -0.08(-0.39%) |
Jan 04, 2016 | 21.01 | 21.19 | 20.51 | 21.18 | 6,146,377 | -0.19(-0.88%) |
Dec 31, 2015 | 21.12 | 21.37 | 21.37 | 21.37 | 3,734,795 | +0.04(+0.20%) |
Dec 30, 2015 | 21.38 | 21.48 | 21.22 | 21.32 | 2,211,059 | -0.20(-0.93%) |
Dec 29, 2015 | 21.51 | 21.70 | 21.42 | 21.52 | 4,651,217 | +0.34(+1.60%) |
Dec 28, 2015 | 21.29 | 21.34 | 21.13 | 21.19 | 2,197,774 | -0.12(-0.58%) |
Dec 24, 2015 | 21.42 | 21.31 | 21.31 | 21.31 | 900,046 | -0.11(-0.50%) |
Dec 23, 2015 | 21.19 | 21.42 | 21.05 | 21.42 | 3,806,270 | +0.37(+1.76%) |
Dec 22, 2015 | 20.64 | 21.14 | 20.54 | 21.05 | 3,527,124 | +0.46(+2.23%) |
Dec 21, 2015 | 20.95 | 21.08 | 20.44 | 20.59 | 3,868,715 | -0.26(-1.24%) |
Dec 18, 2015 | 21.10 | 21.24 | 20.72 | 20.84 | 6,399,201 | -0.31(-1.47%) |
Dec 17, 2015 | 21.47 | 21.59 | 21.07 | 21.15 | 8,485,046 | -0.27(-1.27%) |
Dec 16, 2015 | 20.88 | 21.45 | 20.84 | 21.43 | 5,867,964 | +0.59(+2.85%) |
Dec 15, 2015 | 20.62 | 20.90 | 20.52 | 20.83 | 5,059,200 | +0.33(+1.60%) |
Dec 14, 2015 | 20.56 | 20.78 | 20.38 | 20.50 | 3,840,370 | -0.07(-0.36%) |
Dec 11, 2015 | 20.71 | 20.88 | 20.46 | 20.58 | 7,180,207 | -0.43(-2.02%) |
Dec 10, 2015 | 21.52 | 21.52 | 20.92 | 21.00 | 5,247,646 | -0.50(-2.32%) |
Dec 09, 2015 | 20.99 | 21.57 | 20.96 | 21.50 | 6,051,765 | +0.48(+2.29%) |
Dec 08, 2015 | 21.37 | 21.37 | 20.67 | 21.02 | 12,410,314 | -0.72(-3.33%) |
Dec 07, 2015 | 22.26 | 22.28 | 21.66 | 21.75 | 7,244,512 | -0.67(-2.98%) |
Dec 04, 2015 | 23.08 | 23.08 | 22.36 | 22.41 | 11,939,668 | -1.07(-4.56%) |
Dec 03, 2015 | 23.93 | 24.01 | 23.30 | 23.48 | 5,596,312 | -0.39(-1.63%) |
Dec 02, 2015 | 24.44 | 24.58 | 23.65 | 23.87 | 7,291,254 | -0.67(-2.73%) |
Dec 01, 2015 | 24.54 | 24.80 | 24.43 | 24.54 | 5,073,019 | -0.03(-0.14%) |
Nov 30, 2015 | 24.47 | 24.71 | 24.40 | 24.58 | 4,746,182 | -0.08(-0.33%) |
Nov 27, 2015 | 24.59 | 24.90 | 24.53 | 24.66 | 1,884,024 | +0.00(+0.02%) |
Nov 25, 2015 | 24.38 | 24.65 | 24.65 | 24.65 | 3,236,565 | +0.25(+1.01%) |
Nov 24, 2015 | 24.37 | 24.54 | 24.27 | 24.41 | 4,465,812 | -0.05(-0.20%) |
Nov 23, 2015 | 24.91 | 24.93 | 24.35 | 24.46 | 3,876,606 | -0.41(-1.67%) |
Nov 20, 2015 | 24.90 | 25.12 | 24.70 | 24.87 | 5,588,787 | +0.11(+0.44%) |
Nov 19, 2015 | 24.45 | 24.84 | 24.20 | 24.76 | 8,072,596 | +0.32(+1.32%) |
Nov 18, 2015 | 23.91 | 24.80 | 23.72 | 24.44 | 20,502,940 | +1.34(+5.82%) |
Nov 17, 2015 | 22.91 | 23.33 | 22.31 | 23.10 | 8,712,097 | +0.20(+0.87%) |
Nov 16, 2015 | 22.61 | 22.92 | 22.35 | 22.90 | 5,471,835 | +0.23(+1.03%) |
Nov 13, 2015 | 22.80 | 23.18 | 22.61 | 22.66 | 5,076,367 | -0.27(-1.18%) |
Nov 12, 2015 | 22.71 | 23.06 | 22.50 | 22.93 | 6,557,441 | +0.01(+0.05%) |
Nov 11, 2015 | 23.47 | 23.50 | 22.82 | 22.92 | 6,283,137 | -0.40(-1.72%) |
Nov 10, 2015 | 23.54 | 23.91 | 23.17 | 23.32 | 9,324,795 | -0.37(-1.57%) |
Nov 09, 2015 | 22.28 | 24.13 | 21.82 | 23.70 | 23,538,694 | +1.31(+5.86%) |
Nov 06, 2015 | 22.52 | 22.59 | 22.23 | 22.38 | 6,228,618 | -0.28(-1.24%) |
Nov 05, 2015 | 22.99 | 23.07 | 22.47 | 22.67 | 5,777,827 | -0.36(-1.56%) |
Nov 04, 2015 | 23.64 | 23.73 | 22.78 | 23.02 | 6,450,899 | -0.63(-2.67%) |
Nov 03, 2015 | 23.31 | 23.75 | 23.05 | 23.66 | 7,155,713 | +0.31(+1.34%) |