Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 23.25 | 23.94 | 23.15 | 23.94 | 325,402 | +0.81(+3.50%) |
Jan 28, 2016 | 23.21 | 23.31 | 22.82 | 23.13 | 278,707 | +0.18(+0.78%) |
Jan 27, 2016 | 22.85 | 23.21 | 22.54 | 22.95 | 525,889 | -0.29(-1.26%) |
Jan 26, 2016 | 22.70 | 23.44 | 22.62 | 23.25 | 439,450 | +0.70(+3.12%) |
Jan 25, 2016 | 22.78 | 22.96 | 22.48 | 22.54 | 272,467 | -0.29(-1.25%) |
Jan 22, 2016 | 22.62 | 22.99 | 22.43 | 22.83 | 261,651 | +0.55(+2.48%) |
Jan 21, 2016 | 22.41 | 22.93 | 22.21 | 22.28 | 438,010 | -0.10(-0.44%) |
Jan 20, 2016 | 21.29 | 22.46 | 21.14 | 22.38 | 507,437 | +0.77(+3.54%) |
Jan 19, 2016 | 21.89 | 21.90 | 21.25 | 21.61 | 443,604 | -0.11(-0.49%) |
Jan 15, 2016 | 21.04 | 21.72 | 21.72 | 21.72 | 584,799 | +0.19(+0.87%) |
Jan 14, 2016 | 21.01 | 21.69 | 20.68 | 21.53 | 423,904 | +0.56(+2.68%) |
Jan 13, 2016 | 21.79 | 21.94 | 20.75 | 20.97 | 356,748 | -0.82(-3.76%) |
Jan 12, 2016 | 21.79 | 22.13 | 21.32 | 21.79 | 365,193 | +0.40(+1.87%) |
Jan 11, 2016 | 21.15 | 21.56 | 21.10 | 21.39 | 318,729 | +0.28(+1.31%) |
Jan 08, 2016 | 22.88 | 22.88 | 21.08 | 21.11 | 496,382 | -1.78(-7.78%) |
Jan 07, 2016 | 22.40 | 23.41 | 22.40 | 22.89 | 281,119 | -0.04(-0.16%) |
Jan 06, 2016 | 23.06 | 23.37 | 22.81 | 22.93 | 206,061 | -0.47(-2.02%) |
Jan 05, 2016 | 23.56 | 23.65 | 23.18 | 23.40 | 147,434 | -0.01(-0.04%) |
Jan 04, 2016 | 23.31 | 23.64 | 22.98 | 23.41 | 317,428 | -0.48(-2.01%) |
Dec 31, 2015 | 24.16 | 23.89 | 23.89 | 23.89 | 142,579 | -0.31(-1.29%) |
Dec 30, 2015 | 24.40 | 24.57 | 24.18 | 24.20 | 229,171 | -0.29(-1.16%) |
Dec 29, 2015 | 24.01 | 24.50 | 23.99 | 24.49 | 328,599 | +0.66(+2.77%) |
Dec 28, 2015 | 23.94 | 24.24 | 23.72 | 23.83 | 356,205 | -0.23(-0.96%) |
Dec 24, 2015 | 24.36 | 24.06 | 24.06 | 24.06 | 252,264 | -0.32(-1.32%) |
Dec 23, 2015 | 24.59 | 24.59 | 24.19 | 24.38 | 485,971 | -0.04(-0.18%) |
Dec 22, 2015 | 23.93 | 24.51 | 23.79 | 24.42 | 342,755 | +0.65(+2.73%) |
Dec 21, 2015 | 23.65 | 23.98 | 23.50 | 23.78 | 404,605 | +0.12(+0.53%) |
Dec 18, 2015 | 23.99 | 24.30 | 23.46 | 23.65 | 1,008,440 | -0.49(-2.02%) |
Dec 17, 2015 | 25.10 | 25.19 | 24.13 | 24.14 | 358,168 | -0.95(-3.79%) |
Dec 16, 2015 | 24.91 | 25.18 | 24.58 | 25.09 | 223,651 | +0.39(+1.58%) |
Dec 15, 2015 | 25.02 | 25.19 | 24.56 | 24.70 | 271,181 | -0.13(-0.54%) |
Dec 14, 2015 | 25.08 | 25.45 | 24.71 | 24.83 | 282,855 | -0.25(-0.99%) |
Dec 11, 2015 | 25.11 | 25.45 | 24.95 | 25.08 | 299,646 | -0.26(-1.02%) |
Dec 10, 2015 | 25.52 | 25.75 | 25.30 | 25.34 | 158,473 | -0.18(-0.70%) |
Dec 09, 2015 | 25.51 | 26.04 | 25.40 | 25.52 | 299,378 | -0.20(-0.76%) |
Dec 08, 2015 | 25.35 | 25.82 | 25.08 | 25.71 | 202,371 | +0.12(+0.45%) |
Dec 07, 2015 | 25.95 | 25.95 | 25.52 | 25.60 | 219,442 | -0.31(-1.20%) |
Dec 04, 2015 | 25.48 | 25.99 | 25.38 | 25.91 | 238,788 | +0.44(+1.71%) |
Dec 03, 2015 | 25.54 | 26.00 | 25.37 | 25.47 | 579,009 | -0.20(-0.80%) |
Dec 02, 2015 | 25.50 | 25.80 | 25.38 | 25.68 | 353,215 | +0.30(+1.19%) |
Dec 01, 2015 | 25.06 | 25.44 | 25.00 | 25.37 | 270,275 | +0.41(+1.64%) |
Nov 30, 2015 | 26.18 | 26.23 | 24.95 | 24.97 | 497,506 | -1.21(-4.62%) |
Nov 27, 2015 | 26.31 | 26.36 | 26.06 | 26.17 | 174,415 | -0.16(-0.61%) |
Nov 25, 2015 | 26.61 | 26.33 | 26.33 | 26.33 | 838,075 | +0.70(+2.74%) |
Nov 24, 2015 | 25.51 | 25.78 | 25.47 | 25.63 | 394,897 | -0.12(-0.48%) |
Nov 23, 2015 | 25.54 | 25.96 | 25.38 | 25.76 | 441,424 | +0.15(+0.59%) |
Nov 20, 2015 | 25.27 | 26.00 | 25.27 | 25.61 | 337,880 | +0.57(+2.27%) |
Nov 19, 2015 | 24.48 | 25.22 | 24.48 | 25.04 | 400,017 | +0.46(+1.88%) |
Nov 18, 2015 | 24.02 | 24.76 | 23.86 | 24.57 | 345,931 | +0.66(+2.75%) |
Nov 17, 2015 | 24.06 | 24.51 | 23.43 | 23.92 | 427,375 | +0.04(+0.15%) |
Nov 16, 2015 | 23.46 | 23.91 | 23.23 | 23.88 | 377,688 | +0.52(+2.21%) |
Nov 13, 2015 | 25.08 | 25.08 | 23.34 | 23.37 | 541,398 | -2.11(-8.27%) |
Nov 12, 2015 | 25.79 | 25.85 | 25.42 | 25.47 | 230,517 | -0.37(-1.44%) |
Nov 11, 2015 | 26.65 | 26.68 | 25.69 | 25.85 | 431,784 | -0.92(-3.42%) |
Nov 10, 2015 | 26.43 | 26.94 | 26.18 | 26.76 | 328,305 | +0.39(+1.48%) |
Nov 09, 2015 | 26.79 | 26.79 | 25.93 | 26.37 | 231,775 | -0.52(-1.95%) |
Nov 06, 2015 | 26.87 | 27.09 | 26.43 | 26.89 | 212,870 | -0.22(-0.82%) |
Nov 05, 2015 | 26.73 | 27.13 | 26.33 | 27.12 | 232,226 | +0.50(+1.87%) |
Nov 04, 2015 | 27.32 | 27.35 | 26.30 | 26.62 | 251,761 | -0.82(-2.98%) |
Nov 03, 2015 | 27.04 | 27.57 | 26.98 | 27.44 | 261,682 | +0.43(+1.58%) |
Nov 02, 2015 | 27.24 | 27.35 | 26.61 | 27.01 | 300,098 | -0.14(-0.52%) |
Oct 30, 2015 | 26.80 | 27.49 | 26.58 | 27.15 | 330,170 | +0.33(+1.23%) |
Oct 29, 2015 | 25.68 | 27.21 | 25.59 | 26.82 | 295,198 | +1.30(+5.08%) |
Oct 28, 2015 | 24.95 | 25.93 | 24.81 | 25.53 | 610,457 | +0.59(+2.35%) |
Oct 27, 2015 | 25.59 | 25.59 | 24.83 | 24.94 | 343,749 | -0.75(-2.91%) |
Oct 26, 2015 | 25.34 | 25.96 | 25.34 | 25.69 | 319,274 | +0.37(+1.47%) |
Oct 23, 2015 | 27.02 | 27.20 | 24.79 | 25.31 | 523,740 | -1.67(-6.19%) |
Oct 22, 2015 | 27.57 | 27.65 | 26.90 | 26.98 | 219,550 | -0.41(-1.49%) |
Oct 21, 2015 | 27.93 | 28.10 | 27.33 | 27.39 | 244,644 | -0.49(-1.75%) |
Oct 20, 2015 | 27.99 | 28.25 | 27.86 | 27.88 | 186,071 | -0.21(-0.76%) |
Oct 19, 2015 | 27.52 | 28.15 | 27.52 | 28.09 | 238,687 | +0.60(+2.16%) |
Oct 16, 2015 | 28.04 | 28.12 | 27.46 | 27.50 | 183,306 | -0.42(-1.50%) |
Oct 15, 2015 | 27.40 | 27.93 | 27.18 | 27.92 | 119,928 | +0.54(+1.98%) |
Oct 14, 2015 | 27.47 | 27.71 | 27.02 | 27.37 | 191,312 | +0.01(+0.03%) |
Oct 13, 2015 | 27.84 | 28.20 | 27.35 | 27.36 | 164,645 | -0.65(-2.32%) |
Oct 12, 2015 | 27.72 | 28.22 | 27.56 | 28.01 | 121,658 | +0.42(+1.51%) |
Oct 09, 2015 | 27.87 | 28.12 | 27.32 | 27.60 | 238,134 | -0.30(-1.08%) |
Oct 08, 2015 | 27.22 | 28.03 | 27.07 | 27.90 | 207,929 | +0.75(+2.75%) |
Oct 07, 2015 | 27.71 | 27.79 | 27.09 | 27.15 | 402,916 | -0.44(-1.58%) |
Oct 06, 2015 | 28.24 | 28.40 | 27.49 | 27.59 | 278,481 | -0.80(-2.82%) |
Oct 05, 2015 | 27.76 | 28.44 | 27.68 | 28.39 | 290,832 | +0.84(+3.06%) |
Oct 02, 2015 | 26.70 | 27.55 | 26.56 | 27.54 | 361,368 | +0.69(+2.58%) |
Oct 01, 2015 | 27.09 | 27.48 | 26.55 | 26.85 | 215,505 | -0.28(-1.02%) |
Sep 30, 2015 | 26.74 | 27.26 | 26.50 | 27.12 | 319,622 | +0.56(+2.11%) |
Sep 29, 2015 | 26.87 | 26.90 | 26.34 | 26.57 | 334,403 | -0.27(-0.99%) |
Sep 28, 2015 | 28.16 | 28.16 | 26.58 | 26.83 | 445,272 | -1.32(-4.70%) |
Sep 25, 2015 | 28.52 | 28.55 | 27.90 | 28.16 | 284,454 | -0.10(-0.35%) |
Sep 24, 2015 | 28.80 | 28.89 | 28.01 | 28.25 | 300,014 | -0.73(-2.51%) |
Sep 23, 2015 | 28.93 | 29.49 | 28.79 | 28.98 | 272,638 | +0.20(+0.68%) |
Sep 22, 2015 | 28.84 | 29.10 | 28.67 | 28.79 | 164,991 | -0.30(-1.04%) |
Sep 21, 2015 | 28.96 | 29.52 | 28.63 | 29.09 | 248,086 | +0.46(+1.61%) |
Sep 18, 2015 | 28.84 | 29.18 | 28.24 | 28.63 | 560,423 | -0.54(-1.86%) |
Sep 17, 2015 | 28.84 | 29.59 | 28.82 | 29.17 | 243,678 | +0.35(+1.20%) |
Sep 16, 2015 | 28.40 | 28.88 | 28.34 | 28.82 | 212,316 | +0.38(+1.34%) |
Sep 15, 2015 | 27.81 | 28.56 | 27.81 | 28.44 | 225,466 | +0.61(+2.20%) |
Sep 14, 2015 | 27.79 | 28.02 | 27.51 | 27.83 | 270,829 | +0.02(+0.06%) |
Sep 11, 2015 | 27.75 | 27.96 | 27.43 | 27.81 | 348,184 | -0.09(-0.32%) |
Sep 10, 2015 | 28.63 | 28.90 | 27.78 | 27.90 | 289,308 | -0.94(-3.26%) |
Sep 09, 2015 | 29.17 | 29.25 | 28.79 | 28.84 | 357,293 | +0.05(+0.18%) |
Sep 08, 2015 | 29.09 | 29.09 | 28.66 | 28.78 | 423,141 | +0.06(+0.22%) |
Sep 04, 2015 | 28.53 | 28.72 | 28.72 | 28.72 | 304,687 | -0.13(-0.46%) |
Sep 03, 2015 | 28.94 | 29.34 | 28.76 | 28.86 | 322,050 | +0.15(+0.53%) |
Sep 02, 2015 | 29.07 | 29.35 | 28.42 | 28.70 | 321,607 | +0.08(+0.28%) |
Sep 01, 2015 | 28.89 | 29.53 | 28.50 | 28.62 | 350,685 | -0.90(-3.03%) |
Aug 31, 2015 | 29.44 | 29.71 | 29.04 | 29.52 | 272,492 | +0.06(+0.21%) |
Aug 28, 2015 | 28.08 | 29.76 | 27.67 | 29.46 | 995,818 | +1.24(+4.40%) |
Aug 27, 2015 | 28.03 | 28.93 | 27.25 | 28.22 | 517,071 | +0.45(+1.63%) |
Aug 26, 2015 | 27.37 | 27.87 | 26.53 | 27.76 | 395,683 | +1.08(+4.05%) |
Aug 25, 2015 | 27.56 | 27.56 | 26.64 | 26.68 | 380,846 | -0.17(-0.63%) |
Aug 24, 2015 | 27.70 | 27.93 | 26.39 | 26.85 | 421,340 | -1.26(-4.48%) |
Aug 21, 2015 | 27.70 | 28.82 | 27.70 | 28.11 | 314,791 | -0.74(-2.55%) |
Aug 20, 2015 | 29.45 | 29.49 | 28.80 | 28.85 | 182,979 | -0.97(-3.24%) |
Aug 19, 2015 | 29.35 | 29.90 | 29.14 | 29.81 | 223,900 | +0.24(+0.81%) |
Aug 18, 2015 | 29.37 | 29.76 | 29.33 | 29.57 | 276,679 | +0.07(+0.24%) |
Aug 17, 2015 | 28.83 | 29.50 | 28.71 | 29.50 | 147,096 | +0.53(+1.84%) |
Aug 14, 2015 | 28.72 | 29.04 | 28.69 | 28.97 | 153,520 | +0.27(+0.93%) |
Aug 13, 2015 | 28.23 | 28.83 | 28.11 | 28.70 | 199,323 | +0.48(+1.70%) |
Aug 12, 2015 | 28.34 | 28.37 | 27.79 | 28.23 | 133,686 | -0.32(-1.12%) |
Aug 11, 2015 | 28.37 | 28.61 | 28.22 | 28.54 | 103,938 | +0.02(+0.06%) |
Aug 10, 2015 | 28.58 | 28.74 | 28.23 | 28.53 | 218,400 | +0.16(+0.56%) |
Aug 07, 2015 | 28.60 | 28.87 | 28.33 | 28.37 | 172,916 | -0.39(-1.36%) |
Aug 06, 2015 | 29.40 | 29.40 | 28.59 | 28.76 | 179,976 | -0.68(-2.32%) |
Aug 05, 2015 | 29.34 | 29.68 | 29.13 | 29.44 | 122,524 | +0.28(+0.97%) |
Aug 04, 2015 | 29.17 | 29.50 | 29.12 | 29.16 | 193,544 | -0.04(-0.15%) |
Aug 03, 2015 | 29.28 | 29.43 | 28.87 | 29.20 | 248,842 | -0.09(-0.30%) |
Jul 31, 2015 | 28.98 | 29.41 | 28.83 | 29.29 | 173,239 | +0.33(+1.13%) |
Jul 30, 2015 | 28.72 | 29.48 | 28.69 | 28.96 | 227,811 | +0.12(+0.40%) |
Jul 29, 2015 | 28.23 | 28.93 | 27.87 | 28.85 | 389,614 | +0.66(+2.33%) |
Jul 28, 2015 | 27.98 | 28.23 | 27.48 | 28.19 | 255,413 | +0.27(+0.95%) |
Jul 27, 2015 | 27.67 | 27.96 | 27.39 | 27.92 | 181,853 | +0.06(+0.22%) |
Jul 24, 2015 | 28.52 | 28.52 | 27.82 | 27.86 | 215,206 | -0.69(-2.42%) |
Jul 23, 2015 | 29.03 | 29.17 | 28.45 | 28.55 | 236,739 | -0.48(-1.65%) |
Jul 22, 2015 | 28.76 | 29.19 | 28.68 | 29.03 | 148,624 | +0.13(+0.46%) |
Jul 21, 2015 | 29.25 | 29.25 | 28.64 | 28.90 | 395,005 | -0.38(-1.30%) |
Jul 20, 2015 | 29.71 | 29.99 | 29.13 | 29.28 | 334,483 | +0.00(+0.00%) |
Jul 17, 2015 | 29.38 | 29.59 | 29.21 | 29.28 | 175,387 | -0.19(-0.63%) |
Jul 16, 2015 | 29.12 | 29.76 | 28.91 | 29.47 | 382,688 | +0.56(+1.93%) |
Jul 15, 2015 | 28.93 | 29.14 | 28.59 | 28.91 | 236,310 | -0.08(-0.28%) |
Jul 14, 2015 | 29.01 | 29.14 | 28.73 | 28.99 | 193,917 | -0.02(-0.06%) |
Jul 13, 2015 | 28.78 | 29.23 | 28.66 | 29.01 | 312,696 | +0.46(+1.61%) |
Jul 10, 2015 | 28.68 | 28.80 | 28.32 | 28.54 | 121,011 | +0.12(+0.44%) |
Jul 09, 2015 | 28.62 | 28.64 | 28.05 | 28.42 | 378,618 | +0.15(+0.53%) |
Jul 08, 2015 | 28.85 | 28.85 | 28.03 | 28.27 | 324,820 | -0.13(-0.47%) |
Jul 07, 2015 | 28.46 | 28.59 | 27.83 | 28.40 | 195,318 | -0.11(-0.37%) |
Jul 06, 2015 | 28.43 | 29.10 | 28.20 | 28.51 | 217,119 | -0.35(-1.23%) |
Jul 02, 2015 | 28.90 | 28.86 | 28.86 | 28.86 | 365,263 | +0.08(+0.28%) |
Jul 01, 2015 | 28.36 | 28.83 | 28.15 | 28.78 | 194,569 | +0.61(+2.17%) |
Jun 30, 2015 | 28.07 | 28.32 | 27.88 | 28.17 | 276,940 | +0.23(+0.82%) |
Jun 29, 2015 | 28.84 | 29.09 | 27.84 | 27.94 | 285,483 | -0.98(-3.40%) |
Jun 26, 2015 | 28.93 | 29.43 | 28.64 | 28.93 | 593,828 | +0.16(+0.55%) |
Jun 25, 2015 | 28.98 | 28.98 | 28.50 | 28.77 | 156,131 | -0.11(-0.37%) |
Jun 24, 2015 | 29.09 | 29.29 | 28.79 | 28.87 | 159,697 | -0.29(-1.00%) |
Jun 23, 2015 | 28.78 | 29.31 | 28.73 | 29.17 | 168,734 | +0.35(+1.23%) |
Jun 22, 2015 | 29.29 | 29.33 | 28.70 | 28.81 | 243,289 | -0.36(-1.25%) |
Jun 19, 2015 | 29.18 | 29.54 | 28.90 | 29.17 | 367,770 | +0.10(+0.34%) |
Jun 18, 2015 | 28.54 | 29.17 | 28.45 | 29.08 | 223,575 | +0.51(+1.80%) |
Jun 17, 2015 | 28.62 | 28.70 | 28.25 | 28.56 | 169,431 | +0.04(+0.16%) |
Jun 16, 2015 | 28.19 | 28.63 | 27.92 | 28.52 | 157,658 | +0.10(+0.34%) |
Jun 15, 2015 | 28.59 | 28.78 | 27.98 | 28.42 | 247,996 | -0.22(-0.77%) |
Jun 12, 2015 | 28.49 | 28.75 | 28.29 | 28.64 | 150,784 | +0.15(+0.53%) |
Jun 11, 2015 | 28.22 | 28.74 | 28.13 | 28.49 | 175,326 | +0.24(+0.85%) |
Jun 10, 2015 | 28.51 | 28.82 | 28.18 | 28.25 | 265,063 | -0.04(-0.16%) |
Jun 09, 2015 | 28.54 | 28.80 | 27.98 | 28.30 | 195,545 | -0.43(-1.51%) |
Jun 08, 2015 | 28.66 | 29.09 | 28.62 | 28.73 | 188,799 | -0.06(-0.22%) |
Jun 05, 2015 | 28.58 | 28.95 | 28.31 | 28.79 | 230,518 | +0.10(+0.34%) |
Jun 04, 2015 | 28.30 | 28.77 | 28.08 | 28.70 | 279,219 | +0.46(+1.63%) |
Jun 03, 2015 | 27.54 | 28.52 | 27.31 | 28.23 | 459,356 | +0.66(+2.38%) |
Jun 02, 2015 | 27.18 | 28.06 | 27.06 | 27.58 | 310,706 | +0.36(+1.34%) |
Jun 01, 2015 | 27.48 | 28.14 | 27.14 | 27.21 | 372,140 | -0.20(-0.74%) |