Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 20.83 | 22.01 | 19.83 | 21.97 | 3,948,055 | +1.14(+5.49%) |
Jan 28, 2016 | 20.74 | 22.62 | 20.54 | 20.83 | 3,198,068 | +0.02(+0.12%) |
Jan 27, 2016 | 21.53 | 21.76 | 20.42 | 20.80 | 2,734,726 | -0.71(-3.31%) |
Jan 26, 2016 | 21.31 | 22.38 | 21.12 | 21.52 | 1,426,689 | +0.67(+3.22%) |
Jan 25, 2016 | 22.02 | 22.57 | 20.79 | 20.84 | 1,902,067 | -1.76(-7.77%) |
Jan 22, 2016 | 22.37 | 24.36 | 22.05 | 22.60 | 2,152,447 | +0.84(+3.84%) |
Jan 21, 2016 | 20.45 | 22.06 | 20.39 | 21.76 | 1,876,450 | +1.32(+6.44%) |
Jan 20, 2016 | 20.05 | 20.62 | 19.12 | 20.45 | 2,003,966 | -0.04(-0.20%) |
Jan 19, 2016 | 21.01 | 21.56 | 20.13 | 20.49 | 2,366,276 | -0.62(-2.94%) |
Jan 15, 2016 | 20.82 | 21.11 | 21.11 | 21.11 | 1,085,273 | -0.75(-3.45%) |
Jan 14, 2016 | 20.82 | 22.00 | 20.37 | 21.86 | 1,086,882 | +1.25(+6.07%) |
Jan 13, 2016 | 21.65 | 22.13 | 20.38 | 20.61 | 2,409,076 | -0.75(-3.53%) |
Jan 12, 2016 | 22.57 | 22.67 | 20.97 | 21.37 | 1,748,315 | -0.61(-2.79%) |
Jan 11, 2016 | 23.30 | 23.33 | 21.84 | 21.98 | 1,680,325 | -1.03(-4.47%) |
Jan 08, 2016 | 23.30 | 23.75 | 22.89 | 23.01 | 1,622,512 | -0.02(-0.11%) |
Jan 07, 2016 | 24.41 | 24.41 | 23.01 | 23.03 | 2,161,478 | -2.02(-8.07%) |
Jan 06, 2016 | 25.60 | 25.79 | 24.88 | 25.05 | 2,234,270 | -1.30(-4.94%) |
Jan 05, 2016 | 27.40 | 27.41 | 25.97 | 26.35 | 1,151,623 | -0.89(-3.25%) |
Jan 04, 2016 | 26.88 | 27.27 | 26.39 | 27.24 | 766,470 | -0.11(-0.39%) |
Dec 31, 2015 | 27.73 | 27.35 | 27.35 | 27.35 | 878,261 | -0.41(-1.46%) |
Dec 30, 2015 | 28.64 | 29.05 | 27.50 | 27.75 | 1,225,628 | -1.11(-3.85%) |
Dec 29, 2015 | 28.85 | 29.34 | 28.21 | 28.86 | 1,130,213 | +0.39(+1.37%) |
Dec 28, 2015 | 28.80 | 29.05 | 27.91 | 28.47 | 998,457 | -0.65(-2.25%) |
Dec 24, 2015 | 29.29 | 29.13 | 29.13 | 29.13 | 251,673 | -0.20(-0.68%) |
Dec 23, 2015 | 27.55 | 29.35 | 27.45 | 29.33 | 1,016,598 | +2.22(+8.19%) |
Dec 22, 2015 | 26.40 | 27.34 | 26.29 | 27.11 | 737,814 | +0.70(+2.63%) |
Dec 21, 2015 | 26.67 | 26.74 | 25.98 | 26.41 | 535,710 | -0.05(-0.19%) |
Dec 18, 2015 | 26.39 | 27.72 | 26.39 | 26.46 | 766,021 | -0.07(-0.25%) |
Dec 17, 2015 | 27.24 | 27.39 | 26.47 | 26.53 | 1,000,555 | -0.77(-2.82%) |
Dec 16, 2015 | 26.84 | 27.51 | 26.66 | 27.30 | 1,652,588 | +0.48(+1.79%) |
Dec 15, 2015 | 26.92 | 27.61 | 26.38 | 26.82 | 1,715,230 | +0.18(+0.67%) |
Dec 14, 2015 | 28.28 | 29.19 | 26.30 | 26.64 | 3,055,938 | -2.55(-8.72%) |
Dec 11, 2015 | 30.46 | 30.50 | 28.82 | 29.19 | 1,787,176 | -1.84(-5.93%) |
Dec 10, 2015 | 30.20 | 31.15 | 29.91 | 31.03 | 837,190 | +0.80(+2.64%) |
Dec 09, 2015 | 29.67 | 30.40 | 29.39 | 30.23 | 1,007,558 | +0.87(+2.97%) |
Dec 08, 2015 | 31.48 | 31.48 | 29.23 | 29.36 | 2,174,969 | -2.10(-6.68%) |
Dec 07, 2015 | 32.18 | 32.29 | 31.32 | 31.46 | 2,108,981 | -1.39(-4.23%) |
Dec 04, 2015 | 32.65 | 32.96 | 31.30 | 32.85 | 1,274,675 | -0.30(-0.92%) |
Dec 03, 2015 | 32.89 | 33.49 | 32.43 | 33.15 | 1,448,047 | +0.40(+1.23%) |
Dec 02, 2015 | 33.21 | 34.08 | 32.45 | 32.75 | 1,556,101 | -0.91(-2.71%) |
Dec 01, 2015 | 32.42 | 33.80 | 32.31 | 33.66 | 1,286,693 | +1.45(+4.49%) |
Nov 30, 2015 | 31.53 | 32.53 | 31.53 | 32.22 | 882,668 | +1.22(+3.92%) |
Nov 27, 2015 | 32.37 | 32.37 | 30.92 | 31.00 | 332,204 | -1.45(-4.46%) |
Nov 25, 2015 | 31.63 | 32.45 | 32.45 | 32.45 | 714,120 | +0.60(+1.88%) |
Nov 24, 2015 | 30.69 | 32.11 | 30.63 | 31.85 | 1,012,864 | +1.09(+3.55%) |
Nov 23, 2015 | 30.16 | 31.35 | 30.10 | 30.75 | 771,585 | +0.42(+1.38%) |
Nov 20, 2015 | 31.58 | 31.72 | 30.21 | 30.34 | 973,409 | -1.05(-3.35%) |
Nov 19, 2015 | 32.43 | 32.63 | 31.35 | 31.39 | 1,211,590 | -1.19(-3.66%) |
Nov 18, 2015 | 32.50 | 33.14 | 31.99 | 32.58 | 855,747 | +0.26(+0.81%) |
Nov 17, 2015 | 32.40 | 32.72 | 31.86 | 32.31 | 666,354 | -0.03(-0.10%) |
Nov 16, 2015 | 31.56 | 32.38 | 30.91 | 32.35 | 1,317,945 | +0.59(+1.86%) |
Nov 13, 2015 | 32.17 | 32.27 | 31.32 | 31.76 | 1,073,932 | -0.19(-0.59%) |
Nov 12, 2015 | 32.42 | 32.69 | 31.83 | 31.95 | 845,893 | -1.14(-3.45%) |
Nov 11, 2015 | 33.52 | 33.84 | 33.04 | 33.09 | 906,429 | -0.30(-0.91%) |
Nov 10, 2015 | 33.50 | 33.91 | 32.83 | 33.39 | 748,191 | -0.30(-0.88%) |
Nov 09, 2015 | 34.42 | 34.71 | 33.05 | 33.69 | 781,754 | -0.79(-2.29%) |
Nov 06, 2015 | 34.06 | 34.59 | 33.21 | 34.48 | 760,469 | +0.20(+0.57%) |
Nov 05, 2015 | 34.63 | 34.66 | 33.48 | 34.28 | 1,071,265 | -0.26(-0.76%) |
Nov 04, 2015 | 35.94 | 36.38 | 34.06 | 34.54 | 1,381,140 | -1.41(-3.93%) |
Nov 03, 2015 | 34.34 | 36.92 | 34.29 | 35.95 | 2,311,098 | +1.77(+5.17%) |