Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 28.05 | 29.61 | 27.76 | 29.55 | 3,012,066 | +1.53(+5.46%) |
Jan 28, 2016 | 29.68 | 29.96 | 27.40 | 28.02 | 2,708,309 | +0.43(+1.56%) |
Jan 27, 2016 | 26.27 | 28.00 | 25.81 | 27.59 | 2,948,046 | +1.23(+4.67%) |
Jan 26, 2016 | 25.09 | 26.89 | 24.40 | 26.36 | 3,026,534 | +1.86(+7.59%) |
Jan 25, 2016 | 24.96 | 25.54 | 24.45 | 24.50 | 2,945,111 | -1.15(-4.48%) |
Jan 22, 2016 | 25.97 | 26.65 | 25.02 | 25.65 | 3,950,543 | +0.64(+2.56%) |
Jan 21, 2016 | 24.16 | 25.60 | 24.05 | 25.01 | 3,813,362 | +0.73(+3.01%) |
Jan 20, 2016 | 21.92 | 24.64 | 21.17 | 24.28 | 3,262,733 | +1.81(+8.06%) |
Jan 19, 2016 | 23.33 | 23.63 | 21.87 | 22.47 | 2,890,863 | -0.78(-3.35%) |
Jan 15, 2016 | 22.15 | 23.25 | 23.25 | 23.25 | 3,086,700 | +0.07(+0.30%) |
Jan 14, 2016 | 22.64 | 23.67 | 22.15 | 23.18 | 3,135,620 | +0.67(+2.98%) |
Jan 13, 2016 | 22.34 | 23.31 | 21.40 | 22.51 | 3,547,783 | +0.35(+1.58%) |
Jan 12, 2016 | 23.02 | 23.82 | 21.36 | 22.16 | 3,691,671 | -0.34(-1.51%) |
Jan 11, 2016 | 23.79 | 24.40 | 22.08 | 22.50 | 3,646,285 | -1.46(-6.09%) |
Jan 08, 2016 | 23.06 | 24.21 | 23.01 | 23.96 | 2,336,576 | +1.06(+4.63%) |
Jan 07, 2016 | 22.26 | 23.46 | 21.83 | 22.90 | 3,096,792 | +0.31(+1.37%) |
Jan 06, 2016 | 23.71 | 23.81 | 22.01 | 22.59 | 2,679,576 | -1.48(-6.15%) |
Jan 05, 2016 | 24.62 | 24.70 | 23.86 | 24.07 | 1,745,532 | -0.73(-2.94%) |
Jan 04, 2016 | 24.59 | 25.45 | 24.25 | 24.80 | 3,462,442 | +0.23(+0.94%) |
Dec 31, 2015 | 23.09 | 24.57 | 24.57 | 24.57 | 2,159,300 | +1.49(+6.46%) |
Dec 30, 2015 | 24.23 | 24.31 | 22.93 | 23.08 | 2,889,219 | -1.67(-6.75%) |
Dec 29, 2015 | 24.55 | 25.14 | 23.81 | 24.75 | 3,493,938 | +0.76(+3.17%) |
Dec 28, 2015 | 23.63 | 24.01 | 23.31 | 23.99 | 2,093,444 | -0.09(-0.37%) |
Dec 24, 2015 | 24.37 | 24.08 | 24.08 | 24.08 | 751,500 | -0.18(-0.74%) |
Dec 23, 2015 | 22.12 | 24.33 | 22.12 | 24.26 | 2,858,412 | +2.60(+12.00%) |
Dec 22, 2015 | 21.93 | 22.30 | 21.51 | 21.66 | 1,894,051 | -0.35(-1.59%) |
Dec 21, 2015 | 21.49 | 22.33 | 20.80 | 22.01 | 3,559,778 | +0.53(+2.47%) |
Dec 18, 2015 | 21.34 | 22.85 | 21.34 | 21.48 | 3,634,432 | +0.02(+0.09%) |
Dec 17, 2015 | 21.19 | 21.60 | 21.04 | 21.46 | 3,964,363 | +0.23(+1.08%) |
Dec 16, 2015 | 21.03 | 22.81 | 20.73 | 21.23 | 2,774,747 | +0.21(+1.00%) |
Dec 15, 2015 | 20.53 | 21.25 | 20.42 | 21.02 | 2,109,014 | +0.69(+3.39%) |
Dec 14, 2015 | 21.06 | 21.40 | 20.21 | 20.33 | 3,181,461 | -0.96(-4.51%) |
Dec 11, 2015 | 22.47 | 22.64 | 20.86 | 21.29 | 2,686,177 | -1.43(-6.29%) |
Dec 10, 2015 | 22.31 | 23.04 | 22.04 | 22.72 | 1,731,047 | +0.17(+0.75%) |
Dec 09, 2015 | 22.76 | 23.52 | 22.14 | 22.55 | 1,721,956 | +0.14(+0.62%) |
Dec 08, 2015 | 21.66 | 22.78 | 21.44 | 22.41 | 1,829,144 | +0.45(+2.05%) |
Dec 07, 2015 | 23.74 | 23.78 | 21.85 | 21.96 | 3,094,920 | -2.82(-11.38%) |
Dec 04, 2015 | 24.82 | 24.92 | 23.78 | 24.78 | 1,904,546 | -0.43(-1.71%) |
Dec 03, 2015 | 25.49 | 26.12 | 24.91 | 25.21 | 1,989,734 | +0.07(+0.28%) |
Dec 02, 2015 | 25.34 | 25.98 | 24.65 | 25.14 | 2,152,583 | -0.62(-2.41%) |
Dec 01, 2015 | 25.37 | 25.96 | 25.37 | 25.76 | 1,744,435 | +0.34(+1.34%) |
Nov 30, 2015 | 25.38 | 26.00 | 25.22 | 25.42 | 1,619,179 | +0.18(+0.71%) |
Nov 27, 2015 | 25.49 | 27.55 | 25.14 | 25.24 | 708,637 | -0.53(-2.06%) |
Nov 25, 2015 | 25.58 | 25.77 | 25.77 | 25.77 | 1,666,200 | -0.11(-0.43%) |
Nov 24, 2015 | 25.50 | 26.03 | 25.01 | 25.88 | 3,123,817 | +0.32(+1.25%) |
Nov 23, 2015 | 25.72 | 25.98 | 25.27 | 25.56 | 2,936,946 | -0.28(-1.08%) |
Nov 20, 2015 | 27.67 | 27.93 | 25.78 | 25.84 | 3,724,265 | -1.83(-6.61%) |
Nov 19, 2015 | 28.01 | 28.62 | 27.63 | 27.67 | 1,797,406 | -0.40(-1.43%) |
Nov 18, 2015 | 29.29 | 29.66 | 27.33 | 28.07 | 2,550,619 | -0.86(-2.97%) |
Nov 17, 2015 | 30.47 | 30.61 | 28.73 | 28.93 | 2,047,486 | -1.93(-6.25%) |
Nov 16, 2015 | 29.20 | 30.89 | 29.20 | 30.86 | 1,610,253 | +1.55(+5.29%) |
Nov 13, 2015 | 29.03 | 30.04 | 28.41 | 29.31 | 1,210,451 | +0.28(+0.96%) |
Nov 12, 2015 | 29.45 | 30.36 | 28.86 | 29.03 | 1,516,988 | -1.49(-4.88%) |
Nov 11, 2015 | 32.04 | 31.53 | 30.08 | 30.52 | 1,486,123 | -1.01(-3.20%) |
Nov 10, 2015 | 31.46 | 32.18 | 31.09 | 31.53 | 1,699,218 | +0.15(+0.48%) |
Nov 09, 2015 | 30.53 | 31.70 | 30.53 | 31.38 | 1,494,183 | +1.05(+3.46%) |
Nov 06, 2015 | 30.11 | 31.67 | 29.83 | 30.33 | 1,843,493 | -0.16(-0.52%) |
Nov 05, 2015 | 29.84 | 32.11 | 28.58 | 30.49 | 4,027,425 | -0.89(-2.84%) |
Nov 04, 2015 | 30.76 | 32.22 | 30.42 | 31.38 | 2,106,785 | +0.62(+2.02%) |
Nov 03, 2015 | 30.82 | 31.84 | 30.38 | 30.76 | 2,479,034 | +0.43(+1.42%) |