Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 23.05 | 23.87 | 23.04 | 23.77 | 1,159,998 | +0.73(+3.16%) |
Jan 28, 2016 | 23.15 | 23.48 | 22.91 | 23.04 | 1,223,331 | +0.32(+1.39%) |
Jan 27, 2016 | 23.41 | 23.53 | 22.42 | 22.72 | 1,465,800 | -0.74(-3.17%) |
Jan 26, 2016 | 23.28 | 23.93 | 23.27 | 23.47 | 1,227,543 | +0.29(+1.23%) |
Jan 25, 2016 | 23.71 | 24.02 | 23.07 | 23.18 | 871,120 | -0.68(-2.86%) |
Jan 22, 2016 | 22.90 | 24.38 | 22.90 | 23.87 | 1,807,799 | +1.13(+4.99%) |
Jan 21, 2016 | 23.42 | 23.56 | 22.66 | 22.73 | 1,505,970 | -0.66(-2.82%) |
Jan 20, 2016 | 22.75 | 23.60 | 22.17 | 23.39 | 1,829,389 | +0.38(+1.63%) |
Jan 19, 2016 | 24.05 | 24.39 | 22.48 | 23.02 | 1,642,325 | -0.89(-3.74%) |
Jan 15, 2016 | 23.93 | 23.91 | 23.91 | 23.91 | 1,943,753 | -0.41(-1.67%) |
Jan 14, 2016 | 24.82 | 25.19 | 24.14 | 24.32 | 1,182,665 | -0.36(-1.46%) |
Jan 13, 2016 | 24.89 | 25.35 | 24.32 | 24.68 | 1,460,219 | -0.21(-0.84%) |
Jan 12, 2016 | 24.68 | 25.04 | 24.32 | 24.89 | 1,190,667 | +0.63(+2.60%) |
Jan 11, 2016 | 24.98 | 25.15 | 23.92 | 24.26 | 1,480,316 | -0.68(-2.74%) |
Jan 08, 2016 | 25.64 | 26.43 | 24.83 | 24.94 | 1,153,226 | -0.59(-2.29%) |
Jan 07, 2016 | 25.98 | 26.55 | 25.53 | 25.53 | 2,021,055 | -1.16(-4.33%) |
Jan 06, 2016 | 27.40 | 27.58 | 26.39 | 26.68 | 2,557,568 | -0.98(-3.56%) |
Jan 05, 2016 | 28.24 | 28.37 | 27.30 | 27.67 | 1,309,358 | -0.71(-2.49%) |
Jan 04, 2016 | 28.15 | 28.63 | 27.81 | 28.37 | 1,593,832 | -0.08(-0.29%) |
Dec 31, 2015 | 28.65 | 28.45 | 28.45 | 28.45 | 1,138,660 | -0.46(-1.58%) |
Dec 30, 2015 | 28.69 | 29.24 | 28.56 | 28.91 | 589,159 | -0.03(-0.10%) |
Dec 29, 2015 | 28.47 | 29.14 | 28.31 | 28.94 | 747,450 | +0.86(+3.08%) |
Dec 28, 2015 | 28.92 | 29.10 | 28.06 | 28.08 | 1,209,157 | -0.86(-2.98%) |
Dec 24, 2015 | 29.26 | 28.94 | 28.94 | 28.94 | 558,877 | -0.37(-1.26%) |
Dec 23, 2015 | 28.92 | 29.63 | 28.75 | 29.31 | 927,568 | +0.50(+1.72%) |
Dec 22, 2015 | 28.81 | 29.26 | 28.55 | 28.81 | 897,681 | +0.18(+0.63%) |
Dec 21, 2015 | 28.21 | 29.02 | 28.13 | 28.63 | 935,510 | +0.41(+1.46%) |
Dec 18, 2015 | 28.06 | 28.73 | 27.94 | 28.22 | 1,898,059 | -0.24(-0.84%) |
Dec 17, 2015 | 28.40 | 28.95 | 27.90 | 28.46 | 1,715,650 | +0.09(+0.32%) |
Dec 16, 2015 | 26.70 | 28.45 | 26.67 | 28.37 | 1,167,795 | +1.71(+6.42%) |
Dec 15, 2015 | 26.69 | 27.03 | 26.25 | 26.66 | 987,765 | +0.04(+0.14%) |
Dec 14, 2015 | 26.49 | 26.73 | 25.89 | 26.62 | 588,341 | +0.11(+0.43%) |
Dec 11, 2015 | 26.61 | 26.93 | 26.28 | 26.51 | 632,673 | -0.43(-1.59%) |
Dec 10, 2015 | 27.57 | 27.84 | 26.84 | 26.94 | 952,548 | -0.59(-2.16%) |
Dec 09, 2015 | 28.05 | 28.43 | 27.34 | 27.53 | 1,027,945 | -0.41(-1.48%) |
Dec 08, 2015 | 25.91 | 28.11 | 25.62 | 27.94 | 1,765,896 | +1.79(+6.83%) |
Dec 07, 2015 | 25.53 | 26.64 | 25.45 | 26.16 | 1,640,446 | +0.48(+1.87%) |
Dec 04, 2015 | 26.42 | 26.70 | 24.88 | 25.68 | 1,425,912 | -0.44(-1.70%) |
Dec 03, 2015 | 26.90 | 27.13 | 25.93 | 26.12 | 1,251,348 | -0.66(-2.47%) |
Dec 02, 2015 | 26.32 | 27.09 | 26.29 | 26.78 | 1,492,061 | +0.41(+1.57%) |
Dec 01, 2015 | 26.43 | 26.64 | 26.17 | 26.37 | 885,773 | +0.18(+0.69%) |
Nov 30, 2015 | 26.57 | 26.77 | 26.09 | 26.19 | 1,256,880 | -0.47(-1.77%) |
Nov 27, 2015 | 26.67 | 27.15 | 26.51 | 26.66 | 897,918 | +0.05(+0.20%) |
Nov 25, 2015 | 26.28 | 26.61 | 26.61 | 26.61 | 836,118 | +0.32(+1.20%) |
Nov 24, 2015 | 25.58 | 26.38 | 25.46 | 26.29 | 957,596 | +0.63(+2.46%) |
Nov 23, 2015 | 25.63 | 25.76 | 25.17 | 25.66 | 992,774 | +0.20(+0.80%) |
Nov 20, 2015 | 25.14 | 25.95 | 25.01 | 25.46 | 959,331 | +0.53(+2.14%) |
Nov 19, 2015 | 24.73 | 25.31 | 24.49 | 24.92 | 1,195,974 | +0.52(+2.12%) |
Nov 18, 2015 | 23.76 | 24.80 | 23.76 | 24.41 | 1,762,013 | +0.72(+3.04%) |
Nov 17, 2015 | 24.84 | 24.89 | 23.14 | 23.69 | 2,715,910 | -1.13(-4.55%) |
Nov 16, 2015 | 24.52 | 25.18 | 24.44 | 24.81 | 1,513,795 | +0.30(+1.24%) |
Nov 13, 2015 | 25.14 | 25.22 | 24.34 | 24.51 | 1,324,405 | -0.59(-2.37%) |
Nov 12, 2015 | 25.88 | 26.00 | 25.07 | 25.10 | 1,390,053 | -0.65(-2.54%) |
Nov 11, 2015 | 26.86 | 27.01 | 25.65 | 25.76 | 2,482,324 | -1.13(-4.20%) |
Nov 10, 2015 | 26.46 | 27.11 | 26.29 | 26.89 | 1,336,398 | +0.42(+1.57%) |
Nov 09, 2015 | 25.68 | 26.63 | 25.63 | 26.47 | 1,615,201 | +0.50(+1.94%) |
Nov 06, 2015 | 28.36 | 28.36 | 23.30 | 25.97 | 9,075,782 | -3.15(-10.82%) |
Nov 05, 2015 | 29.69 | 29.93 | 27.40 | 29.11 | 3,297,124 | -0.81(-2.71%) |
Nov 04, 2015 | 30.10 | 30.70 | 29.58 | 29.92 | 1,917,170 | -0.18(-0.59%) |
Nov 03, 2015 | 29.34 | 30.41 | 29.14 | 30.10 | 1,834,969 | +0.55(+1.86%) |