Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 21.63 | 22.73 | 21.63 | 22.73 | 1,858,247 | +1.24(+5.75%) |
Jan 28, 2016 | 21.81 | 22.13 | 21.24 | 21.49 | 1,740,595 | -0.26(-1.18%) |
Jan 27, 2016 | 22.88 | 22.91 | 21.64 | 21.75 | 2,663,654 | -1.23(-5.34%) |
Jan 26, 2016 | 21.96 | 23.22 | 21.91 | 22.97 | 1,883,949 | +1.24(+5.68%) |
Jan 25, 2016 | 22.43 | 22.43 | 21.59 | 21.74 | 2,055,866 | -0.79(-3.49%) |
Jan 22, 2016 | 22.20 | 22.73 | 22.02 | 22.52 | 1,398,083 | +0.87(+4.03%) |
Jan 21, 2016 | 21.51 | 22.10 | 21.09 | 21.65 | 1,841,090 | +0.19(+0.90%) |
Jan 20, 2016 | 21.58 | 21.81 | 20.21 | 21.46 | 2,402,899 | -0.51(-2.33%) |
Jan 19, 2016 | 23.40 | 23.43 | 21.67 | 21.97 | 2,357,175 | -1.01(-4.41%) |
Jan 15, 2016 | 23.09 | 22.98 | 22.98 | 22.98 | 2,630,785 | -0.94(-3.91%) |
Jan 14, 2016 | 23.47 | 24.36 | 22.67 | 23.92 | 3,042,450 | +0.45(+1.92%) |
Jan 13, 2016 | 24.68 | 24.90 | 23.00 | 23.47 | 2,190,486 | -1.06(-4.32%) |
Jan 12, 2016 | 25.04 | 25.37 | 24.28 | 24.53 | 1,972,439 | -0.32(-1.28%) |
Jan 11, 2016 | 25.19 | 25.49 | 24.57 | 24.84 | 1,885,888 | -0.30(-1.19%) |
Jan 08, 2016 | 26.59 | 26.82 | 25.08 | 25.14 | 2,630,830 | -1.24(-4.71%) |
Jan 07, 2016 | 27.62 | 27.64 | 26.18 | 26.39 | 1,876,511 | -1.83(-6.47%) |
Jan 06, 2016 | 28.22 | 28.66 | 27.95 | 28.21 | 1,222,678 | -0.77(-2.65%) |
Jan 05, 2016 | 28.98 | 29.16 | 28.64 | 28.98 | 931,218 | +0.02(+0.06%) |
Jan 04, 2016 | 29.01 | 29.04 | 28.29 | 28.96 | 1,109,971 | -0.57(-1.94%) |
Dec 31, 2015 | 29.28 | 29.54 | 29.54 | 29.54 | 492,719 | +0.03(+0.09%) |
Dec 30, 2015 | 29.80 | 29.95 | 29.49 | 29.51 | 518,631 | -0.28(-0.95%) |
Dec 29, 2015 | 29.78 | 29.97 | 29.59 | 29.79 | 754,774 | +0.30(+1.02%) |
Dec 28, 2015 | 29.77 | 29.81 | 29.21 | 29.49 | 1,027,760 | -0.31(-1.04%) |
Dec 24, 2015 | 29.72 | 29.80 | 29.80 | 29.80 | 378,239 | +0.03(+0.09%) |
Dec 23, 2015 | 29.11 | 29.90 | 29.00 | 29.78 | 1,086,278 | +0.93(+3.21%) |
Dec 22, 2015 | 28.24 | 29.09 | 28.24 | 28.85 | 976,960 | +0.60(+2.12%) |
Dec 21, 2015 | 27.46 | 28.44 | 27.46 | 28.25 | 824,080 | +0.83(+3.02%) |
Dec 18, 2015 | 27.57 | 27.80 | 27.26 | 27.42 | 1,471,154 | -0.39(-1.40%) |
Dec 17, 2015 | 28.51 | 28.58 | 27.80 | 27.81 | 779,584 | -0.45(-1.59%) |
Dec 16, 2015 | 27.94 | 28.55 | 27.49 | 28.26 | 793,628 | +0.54(+1.94%) |
Dec 15, 2015 | 27.35 | 27.87 | 27.31 | 27.72 | 1,178,667 | +0.65(+2.41%) |
Dec 14, 2015 | 28.08 | 28.12 | 26.89 | 27.07 | 1,611,624 | -0.92(-3.28%) |
Dec 11, 2015 | 28.32 | 28.73 | 27.75 | 27.98 | 1,334,344 | -0.44(-1.55%) |
Dec 10, 2015 | 28.51 | 28.92 | 28.38 | 28.43 | 427,783 | -0.04(-0.12%) |
Dec 09, 2015 | 28.65 | 29.16 | 28.22 | 28.46 | 1,147,798 | -0.25(-0.86%) |
Dec 08, 2015 | 29.57 | 29.62 | 28.58 | 28.71 | 1,373,723 | -1.20(-4.01%) |
Dec 07, 2015 | 30.01 | 30.04 | 29.63 | 29.91 | 936,479 | -0.06(-0.21%) |
Dec 04, 2015 | 29.59 | 30.06 | 29.52 | 29.97 | 437,185 | +0.33(+1.10%) |
Dec 03, 2015 | 30.14 | 30.27 | 29.40 | 29.64 | 809,459 | -0.33(-1.12%) |
Dec 02, 2015 | 29.86 | 30.51 | 29.80 | 29.98 | 2,046,895 | +0.03(+0.09%) |
Dec 01, 2015 | 29.83 | 29.95 | 29.51 | 29.95 | 707,689 | +0.33(+1.10%) |
Nov 30, 2015 | 29.67 | 29.88 | 29.50 | 29.62 | 945,871 | +0.05(+0.18%) |
Nov 27, 2015 | 29.45 | 29.66 | 29.18 | 29.57 | 253,867 | +0.16(+0.54%) |
Nov 25, 2015 | 29.29 | 29.41 | 29.41 | 29.41 | 521,750 | -0.14(-0.48%) |
Nov 24, 2015 | 29.51 | 29.59 | 29.23 | 29.55 | 1,033,723 | -0.08(-0.27%) |
Nov 23, 2015 | 29.92 | 30.08 | 29.51 | 29.63 | 1,231,886 | -0.25(-0.83%) |
Nov 20, 2015 | 29.82 | 30.26 | 29.69 | 29.88 | 2,835,057 | +0.27(+0.92%) |
Nov 19, 2015 | 29.72 | 29.99 | 29.20 | 29.61 | 479,768 | -0.10(-0.33%) |
Nov 18, 2015 | 29.19 | 29.78 | 29.12 | 29.70 | 905,383 | +0.65(+2.24%) |
Nov 17, 2015 | 28.92 | 29.66 | 28.67 | 29.05 | 774,598 | +0.24(+0.83%) |
Nov 16, 2015 | 28.66 | 29.10 | 28.20 | 28.81 | 829,734 | -0.11(-0.40%) |
Nov 13, 2015 | 28.53 | 29.00 | 28.10 | 28.93 | 1,049,020 | +0.92(+3.27%) |
Nov 12, 2015 | 28.72 | 28.92 | 27.84 | 28.01 | 1,063,060 | -1.05(-3.61%) |
Nov 11, 2015 | 28.97 | 29.18 | 28.63 | 29.06 | 1,215,282 | +0.06(+0.21%) |
Nov 10, 2015 | 29.32 | 29.80 | 28.67 | 29.00 | 1,070,997 | -0.45(-1.53%) |
Nov 09, 2015 | 30.80 | 30.80 | 29.14 | 29.45 | 849,985 | -1.33(-4.32%) |
Nov 06, 2015 | 30.68 | 31.02 | 29.69 | 30.78 | 2,211,673 | +1.17(+3.96%) |
Nov 05, 2015 | 29.28 | 29.63 | 28.67 | 29.61 | 1,367,851 | +0.31(+1.05%) |
Nov 04, 2015 | 29.45 | 29.54 | 28.95 | 29.30 | 987,803 | -0.13(-0.45%) |
Nov 03, 2015 | 29.99 | 30.25 | 29.39 | 29.43 | 1,472,946 | -0.60(-1.99%) |