Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 22.38 | 23.41 | 22.38 | 23.39 | 1,339,315 | +1.07(+4.79%) |
Jan 28, 2016 | 22.86 | 22.86 | 22.18 | 22.32 | 828,761 | -0.18(-0.80%) |
Jan 27, 2016 | 23.07 | 23.15 | 22.42 | 22.50 | 846,743 | -0.76(-3.27%) |
Jan 26, 2016 | 22.81 | 23.40 | 22.66 | 23.26 | 855,494 | +0.51(+2.24%) |
Jan 25, 2016 | 23.45 | 23.54 | 22.71 | 22.75 | 965,622 | -0.83(-3.52%) |
Jan 22, 2016 | 23.54 | 23.94 | 23.28 | 23.58 | 1,273,416 | +0.49(+2.12%) |
Jan 21, 2016 | 22.53 | 23.39 | 22.23 | 23.09 | 1,636,853 | +0.57(+2.53%) |
Jan 20, 2016 | 22.01 | 22.99 | 21.33 | 22.52 | 2,126,990 | +0.10(+0.45%) |
Jan 19, 2016 | 22.83 | 23.02 | 22.14 | 22.42 | 2,406,135 | -0.05(-0.22%) |
Jan 15, 2016 | 22.95 | 22.47 | 22.47 | 22.47 | 2,088,200 | -1.17(-4.95%) |
Jan 14, 2016 | 23.44 | 23.91 | 22.88 | 23.64 | 1,741,324 | +0.37(+1.59%) |
Jan 13, 2016 | 24.31 | 24.49 | 23.19 | 23.27 | 1,214,000 | -0.86(-3.56%) |
Jan 12, 2016 | 24.75 | 24.88 | 23.77 | 24.13 | 1,319,125 | -0.24(-0.98%) |
Jan 11, 2016 | 24.83 | 25.00 | 24.11 | 24.37 | 1,232,909 | -0.38(-1.54%) |
Jan 08, 2016 | 25.66 | 25.69 | 24.71 | 24.75 | 1,358,878 | -0.65(-2.56%) |
Jan 07, 2016 | 26.15 | 26.44 | 25.40 | 25.40 | 1,391,892 | -1.42(-5.29%) |
Jan 06, 2016 | 26.55 | 27.14 | 26.54 | 26.82 | 1,472,891 | -0.17(-0.63%) |
Jan 05, 2016 | 27.84 | 27.96 | 26.95 | 26.99 | 1,673,178 | -0.85(-3.05%) |
Jan 04, 2016 | 27.56 | 27.88 | 27.31 | 27.84 | 1,812,697 | -0.18(-0.64%) |
Dec 31, 2015 | 28.40 | 28.02 | 28.02 | 28.02 | 1,017,700 | -0.48(-1.68%) |
Dec 30, 2015 | 28.55 | 28.90 | 28.46 | 28.50 | 838,500 | -0.19(-0.66%) |
Dec 29, 2015 | 28.68 | 28.98 | 28.54 | 28.69 | 909,977 | +0.14(+0.49%) |
Dec 28, 2015 | 28.82 | 28.86 | 28.30 | 28.55 | 973,898 | -0.39(-1.35%) |
Dec 24, 2015 | 28.68 | 28.94 | 28.94 | 28.94 | 558,900 | +0.20(+0.70%) |
Dec 23, 2015 | 28.40 | 28.96 | 28.23 | 28.74 | 1,671,043 | +0.48(+1.70%) |
Dec 22, 2015 | 27.58 | 28.38 | 27.55 | 28.26 | 2,098,243 | +0.71(+2.58%) |
Dec 21, 2015 | 27.39 | 27.66 | 27.27 | 27.55 | 2,093,842 | +0.37(+1.36%) |
Dec 18, 2015 | 26.81 | 27.40 | 26.74 | 27.18 | 3,073,481 | +0.22(+0.82%) |
Dec 17, 2015 | 26.45 | 27.25 | 26.33 | 26.96 | 1,677,811 | +0.58(+2.20%) |
Dec 16, 2015 | 26.51 | 26.86 | 25.97 | 26.38 | 1,360,768 | -0.11(-0.42%) |
Dec 15, 2015 | 25.41 | 26.61 | 24.52 | 26.49 | 5,047,639 | +0.06(+0.23%) |
Dec 14, 2015 | 26.43 | 26.68 | 25.81 | 26.43 | 1,705,507 | +0.00(+0.00%) |
Dec 11, 2015 | 26.89 | 27.21 | 26.29 | 26.43 | 1,257,548 | -0.60(-2.22%) |
Dec 10, 2015 | 26.89 | 27.36 | 26.72 | 27.03 | 1,054,262 | +0.07(+0.26%) |
Dec 09, 2015 | 26.92 | 27.49 | 26.72 | 26.96 | 1,559,587 | -0.05(-0.19%) |
Dec 08, 2015 | 26.89 | 27.34 | 26.72 | 27.01 | 1,666,327 | -0.19(-0.70%) |
Dec 07, 2015 | 27.93 | 28.00 | 26.96 | 27.20 | 1,516,937 | -0.98(-3.48%) |
Dec 04, 2015 | 27.40 | 28.26 | 27.25 | 28.18 | 996,192 | +0.78(+2.85%) |
Dec 03, 2015 | 28.05 | 28.20 | 27.26 | 27.40 | 842,585 | -0.58(-2.07%) |
Dec 02, 2015 | 28.40 | 28.50 | 27.92 | 27.98 | 622,961 | -0.51(-1.79%) |
Dec 01, 2015 | 28.77 | 28.85 | 28.25 | 28.49 | 882,321 | -0.19(-0.66%) |
Nov 30, 2015 | 28.62 | 28.95 | 28.59 | 28.68 | 896,409 | -0.11(-0.38%) |
Nov 27, 2015 | 28.76 | 28.93 | 28.51 | 28.79 | 346,331 | +0.03(+0.10%) |
Nov 25, 2015 | 28.65 | 28.76 | 28.76 | 28.76 | 896,300 | +0.22(+0.77%) |
Nov 24, 2015 | 28.26 | 28.64 | 28.09 | 28.54 | 1,412,325 | +0.04(+0.14%) |
Nov 23, 2015 | 28.69 | 28.75 | 28.33 | 28.50 | 1,064,596 | -0.12(-0.42%) |
Nov 20, 2015 | 28.22 | 28.80 | 28.21 | 28.62 | 2,081,667 | +0.56(+2.00%) |
Nov 19, 2015 | 28.41 | 28.51 | 27.98 | 28.06 | 1,046,370 | -0.43(-1.51%) |
Nov 18, 2015 | 28.28 | 28.56 | 28.20 | 28.49 | 1,351,960 | +0.28(+0.99%) |
Nov 17, 2015 | 28.62 | 28.83 | 28.10 | 28.21 | 1,137,949 | -0.39(-1.36%) |
Nov 16, 2015 | 28.38 | 28.78 | 28.28 | 28.60 | 813,109 | +0.15(+0.53%) |
Nov 13, 2015 | 28.74 | 28.96 | 28.29 | 28.45 | 769,183 | -0.47(-1.63%) |
Nov 12, 2015 | 29.55 | 29.69 | 28.88 | 28.92 | 627,489 | -0.82(-2.76%) |
Nov 11, 2015 | 29.84 | 29.91 | 29.39 | 29.74 | 1,015,811 | +0.02(+0.07%) |
Nov 10, 2015 | 30.14 | 30.21 | 29.46 | 29.72 | 1,043,739 | -0.55(-1.82%) |
Nov 09, 2015 | 30.92 | 31.04 | 29.96 | 30.27 | 913,398 | -0.76(-2.45%) |
Nov 06, 2015 | 30.59 | 31.09 | 30.40 | 31.03 | 596,963 | +0.40(+1.31%) |
Nov 05, 2015 | 30.81 | 31.10 | 30.49 | 30.63 | 518,816 | -0.23(-0.75%) |
Nov 04, 2015 | 31.11 | 31.24 | 30.77 | 30.86 | 811,619 | -0.25(-0.80%) |
Nov 03, 2015 | 30.40 | 31.22 | 30.27 | 31.11 | 1,176,052 | +0.61(+2.00%) |