Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 26.39 | 27.01 | 26.39 | 26.96 | 871,024 | +0.66(+2.50%) |
Jan 28, 2016 | 26.19 | 26.44 | 26.12 | 26.30 | 607,165 | +0.32(+1.21%) |
Jan 27, 2016 | 25.62 | 26.45 | 25.61 | 25.99 | 982,076 | +0.23(+0.87%) |
Jan 26, 2016 | 25.45 | 25.77 | 25.45 | 25.76 | 1,256,744 | +0.37(+1.45%) |
Jan 25, 2016 | 25.52 | 25.66 | 25.30 | 25.39 | 858,512 | -0.10(-0.39%) |
Jan 22, 2016 | 25.38 | 25.72 | 25.29 | 25.49 | 1,010,362 | +0.39(+1.54%) |
Jan 21, 2016 | 25.08 | 25.42 | 24.98 | 25.11 | 1,456,779 | +0.08(+0.32%) |
Jan 20, 2016 | 25.32 | 25.37 | 24.48 | 25.03 | 1,900,709 | -0.59(-2.32%) |
Jan 19, 2016 | 25.98 | 26.11 | 25.30 | 25.62 | 1,037,940 | -0.32(-1.22%) |
Jan 15, 2016 | 26.16 | 25.94 | 25.94 | 25.94 | 1,241,159 | -0.62(-2.34%) |
Jan 14, 2016 | 27.47 | 27.56 | 26.54 | 26.56 | 1,921,114 | -0.85(-3.09%) |
Jan 13, 2016 | 27.69 | 27.97 | 27.28 | 27.40 | 1,899,285 | -0.06(-0.23%) |
Jan 12, 2016 | 27.47 | 27.71 | 27.16 | 27.47 | 962,143 | +0.23(+0.83%) |
Jan 11, 2016 | 27.29 | 27.43 | 27.10 | 27.24 | 922,510 | -0.04(-0.13%) |
Jan 08, 2016 | 27.74 | 27.93 | 27.21 | 27.28 | 851,224 | -0.27(-0.98%) |
Jan 07, 2016 | 27.84 | 28.07 | 27.50 | 27.55 | 645,319 | -0.73(-2.58%) |
Jan 06, 2016 | 28.46 | 28.62 | 28.12 | 28.28 | 732,566 | -0.41(-1.44%) |
Jan 05, 2016 | 28.42 | 28.80 | 28.26 | 28.69 | 1,001,213 | +0.34(+1.21%) |
Jan 04, 2016 | 28.21 | 28.47 | 27.93 | 28.35 | 572,197 | -0.26(-0.91%) |
Dec 31, 2015 | 28.93 | 28.61 | 28.61 | 28.61 | 359,233 | -0.38(-1.30%) |
Dec 30, 2015 | 29.00 | 29.21 | 28.90 | 28.99 | 443,293 | -0.04(-0.12%) |
Dec 29, 2015 | 28.80 | 29.11 | 28.68 | 29.02 | 273,138 | +0.34(+1.19%) |
Dec 28, 2015 | 28.56 | 28.72 | 28.44 | 28.68 | 340,673 | +0.19(+0.66%) |
Dec 24, 2015 | 28.57 | 28.49 | 28.49 | 28.49 | 316,702 | -0.10(-0.35%) |
Dec 23, 2015 | 28.60 | 28.72 | 28.42 | 28.59 | 574,057 | +0.23(+0.79%) |
Dec 22, 2015 | 27.92 | 28.42 | 27.84 | 28.37 | 592,526 | +0.50(+1.81%) |
Dec 21, 2015 | 27.80 | 28.01 | 27.72 | 27.86 | 505,549 | +0.15(+0.55%) |
Dec 18, 2015 | 28.02 | 28.12 | 27.70 | 27.71 | 1,419,675 | -0.25(-0.90%) |
Dec 17, 2015 | 28.51 | 28.57 | 27.95 | 27.96 | 939,735 | -0.44(-1.55%) |
Dec 16, 2015 | 28.37 | 28.78 | 28.05 | 28.40 | 1,278,032 | +0.05(+0.19%) |
Dec 15, 2015 | 27.95 | 28.54 | 27.76 | 28.35 | 1,306,162 | +0.45(+1.61%) |
Dec 14, 2015 | 27.89 | 28.12 | 27.79 | 27.90 | 848,552 | +0.01(+0.03%) |
Dec 11, 2015 | 27.75 | 27.97 | 27.56 | 27.89 | 882,047 | -0.11(-0.39%) |
Dec 10, 2015 | 27.51 | 28.09 | 27.38 | 28.00 | 741,746 | +0.48(+1.73%) |
Dec 09, 2015 | 27.75 | 27.92 | 27.33 | 27.52 | 799,119 | -0.18(-0.65%) |
Dec 08, 2015 | 27.63 | 27.82 | 27.29 | 27.70 | 765,756 | -0.05(-0.16%) |
Dec 07, 2015 | 28.06 | 28.06 | 27.67 | 27.75 | 772,229 | -0.36(-1.28%) |
Dec 04, 2015 | 27.88 | 28.47 | 27.70 | 28.11 | 609,209 | +0.23(+0.81%) |
Dec 03, 2015 | 28.02 | 28.15 | 27.72 | 27.88 | 968,911 | -0.09(-0.32%) |
Dec 02, 2015 | 27.78 | 28.14 | 27.62 | 27.97 | 1,003,880 | +0.23(+0.84%) |
Dec 01, 2015 | 27.41 | 27.77 | 27.23 | 27.74 | 652,733 | +0.32(+1.15%) |
Nov 30, 2015 | 27.34 | 27.58 | 27.30 | 27.42 | 726,386 | +0.12(+0.43%) |
Nov 27, 2015 | 27.01 | 27.45 | 26.90 | 27.30 | 296,398 | +0.19(+0.70%) |
Nov 25, 2015 | 27.34 | 27.11 | 27.11 | 27.11 | 373,447 | -0.19(-0.69%) |
Nov 24, 2015 | 26.83 | 27.36 | 26.66 | 27.30 | 766,602 | +0.46(+1.71%) |
Nov 23, 2015 | 26.48 | 27.12 | 26.30 | 26.84 | 704,332 | +0.36(+1.36%) |
Nov 20, 2015 | 26.49 | 26.71 | 26.28 | 26.48 | 673,001 | +0.09(+0.34%) |
Nov 19, 2015 | 26.43 | 26.47 | 26.13 | 26.39 | 554,355 | -0.05(-0.20%) |
Nov 18, 2015 | 26.08 | 26.53 | 26.03 | 26.45 | 1,227,901 | +0.48(+1.84%) |
Nov 17, 2015 | 26.32 | 26.36 | 25.94 | 25.97 | 770,978 | -0.29(-1.09%) |
Nov 16, 2015 | 25.67 | 26.28 | 25.67 | 26.26 | 690,945 | +0.39(+1.49%) |
Nov 13, 2015 | 25.50 | 26.08 | 25.46 | 25.87 | 733,234 | +0.30(+1.16%) |
Nov 12, 2015 | 26.74 | 26.74 | 25.53 | 25.58 | 1,256,127 | -1.12(-4.21%) |
Nov 11, 2015 | 26.44 | 26.74 | 26.21 | 26.70 | 906,422 | +0.32(+1.23%) |
Nov 10, 2015 | 26.12 | 26.47 | 26.12 | 26.38 | 1,062,926 | +0.26(+1.00%) |
Nov 09, 2015 | 26.22 | 26.43 | 26.11 | 26.11 | 1,059,102 | -0.05(-0.21%) |
Nov 06, 2015 | 26.35 | 26.49 | 25.98 | 26.17 | 803,053 | -0.09(-0.34%) |
Nov 05, 2015 | 26.56 | 27.44 | 26.20 | 26.26 | 1,000,923 | +0.54(+2.10%) |
Nov 04, 2015 | 25.76 | 25.93 | 25.50 | 25.72 | 751,863 | -0.04(-0.14%) |
Nov 03, 2015 | 25.43 | 26.08 | 25.41 | 25.76 | 837,100 | +0.35(+1.38%) |
Nov 02, 2015 | 25.54 | 25.54 | 25.11 | 25.41 | 1,087,416 | -0.03(-0.11%) |
Oct 30, 2015 | 25.14 | 25.73 | 24.95 | 25.43 | 911,755 | +0.23(+0.93%) |
Oct 29, 2015 | 25.13 | 25.32 | 25.05 | 25.20 | 869,839 | -0.04(-0.18%) |
Oct 28, 2015 | 25.03 | 25.31 | 24.87 | 25.24 | 663,930 | +0.24(+0.97%) |
Oct 27, 2015 | 25.08 | 25.15 | 24.85 | 25.00 | 318,613 | -0.18(-0.71%) |
Oct 26, 2015 | 25.37 | 25.58 | 25.06 | 25.18 | 400,776 | -0.14(-0.57%) |
Oct 23, 2015 | 25.30 | 25.41 | 25.12 | 25.32 | 325,164 | +0.21(+0.82%) |
Oct 22, 2015 | 24.84 | 25.26 | 24.81 | 25.12 | 635,828 | +0.34(+1.38%) |
Oct 21, 2015 | 24.97 | 25.12 | 24.74 | 24.78 | 554,175 | -0.20(-0.79%) |
Oct 20, 2015 | 24.69 | 25.06 | 24.67 | 24.97 | 288,504 | +0.24(+0.98%) |
Oct 19, 2015 | 24.71 | 24.82 | 24.58 | 24.73 | 270,331 | -0.06(-0.25%) |
Oct 16, 2015 | 24.91 | 25.01 | 24.58 | 24.79 | 573,438 | -0.13(-0.54%) |
Oct 15, 2015 | 24.95 | 25.00 | 24.66 | 24.93 | 354,212 | -0.04(-0.18%) |
Oct 14, 2015 | 24.80 | 25.47 | 24.80 | 24.97 | 508,158 | -0.39(-1.52%) |
Oct 13, 2015 | 25.97 | 25.97 | 25.32 | 25.36 | 731,011 | -0.28(-1.09%) |
Oct 12, 2015 | 25.55 | 25.70 | 25.48 | 25.64 | 575,203 | +0.15(+0.60%) |
Oct 09, 2015 | 25.45 | 25.67 | 25.32 | 25.49 | 555,214 | +0.14(+0.57%) |
Oct 08, 2015 | 24.98 | 25.45 | 24.86 | 25.34 | 741,009 | +0.30(+1.18%) |
Oct 07, 2015 | 24.87 | 25.29 | 24.76 | 25.05 | 633,627 | +0.37(+1.49%) |
Oct 06, 2015 | 24.52 | 24.88 | 24.52 | 24.68 | 997,572 | +0.21(+0.84%) |
Oct 05, 2015 | 24.34 | 24.53 | 24.25 | 24.47 | 1,324,020 | +0.31(+1.30%) |
Oct 02, 2015 | 23.45 | 24.19 | 23.28 | 24.16 | 971,145 | +0.50(+2.13%) |
Oct 01, 2015 | 23.59 | 23.65 | 23.28 | 23.65 | 774,603 | -0.04(-0.15%) |
Sep 30, 2015 | 23.66 | 23.72 | 23.35 | 23.69 | 919,682 | +0.30(+1.27%) |
Sep 29, 2015 | 22.96 | 23.48 | 22.87 | 23.39 | 1,382,798 | +0.61(+2.68%) |
Sep 28, 2015 | 22.74 | 22.88 | 22.63 | 22.78 | 1,032,782 | -0.13(-0.55%) |
Sep 25, 2015 | 22.58 | 22.92 | 22.48 | 22.91 | 1,574,470 | +0.41(+1.84%) |
Sep 24, 2015 | 22.51 | 22.57 | 22.21 | 22.49 | 660,676 | -0.16(-0.71%) |
Sep 23, 2015 | 22.58 | 22.76 | 22.52 | 22.66 | 674,797 | +0.03(+0.12%) |
Sep 22, 2015 | 23.04 | 23.10 | 22.48 | 22.63 | 889,249 | -0.60(-2.59%) |
Sep 21, 2015 | 23.04 | 23.29 | 22.99 | 23.23 | 539,935 | +0.23(+1.02%) |
Sep 18, 2015 | 23.11 | 23.22 | 22.87 | 23.00 | 2,100,498 | -0.34(-1.46%) |
Sep 17, 2015 | 23.37 | 23.57 | 23.20 | 23.34 | 930,816 | -0.07(-0.31%) |
Sep 16, 2015 | 23.43 | 23.51 | 23.27 | 23.41 | 974,816 | +0.04(+0.15%) |
Sep 15, 2015 | 23.08 | 23.47 | 23.06 | 23.37 | 707,141 | +0.41(+1.80%) |
Sep 14, 2015 | 23.19 | 23.27 | 22.92 | 22.96 | 686,316 | -0.22(-0.97%) |
Sep 11, 2015 | 23.40 | 23.46 | 23.09 | 23.19 | 603,460 | -0.29(-1.23%) |
Sep 10, 2015 | 23.45 | 23.50 | 23.27 | 23.47 | 537,792 | +0.07(+0.31%) |
Sep 09, 2015 | 23.75 | 23.93 | 23.36 | 23.40 | 767,152 | -0.17(-0.72%) |
Sep 08, 2015 | 23.54 | 23.63 | 23.40 | 23.57 | 877,613 | +0.13(+0.58%) |
Sep 04, 2015 | 23.42 | 23.44 | 23.44 | 23.44 | 656,310 | -0.24(-1.02%) |
Sep 03, 2015 | 23.72 | 23.88 | 23.45 | 23.68 | 793,707 | +0.06(+0.27%) |
Sep 02, 2015 | 23.63 | 23.73 | 23.14 | 23.62 | 724,353 | +0.14(+0.61%) |
Sep 01, 2015 | 23.56 | 23.56 | 23.37 | 23.47 | 984,413 | -0.36(-1.51%) |
Aug 31, 2015 | 23.45 | 23.86 | 23.14 | 23.83 | 1,169,305 | +0.39(+1.65%) |
Aug 28, 2015 | 23.38 | 23.50 | 23.17 | 23.45 | 1,143,417 | +0.06(+0.27%) |
Aug 27, 2015 | 23.06 | 23.52 | 22.83 | 23.38 | 1,361,915 | +0.64(+2.80%) |
Aug 26, 2015 | 22.41 | 22.75 | 22.26 | 22.75 | 1,531,511 | +0.40(+1.81%) |
Aug 25, 2015 | 23.21 | 23.21 | 22.33 | 22.34 | 1,341,784 | -0.40(-1.78%) |
Aug 24, 2015 | 21.96 | 23.39 | 21.56 | 22.75 | 1,186,200 | -0.58(-2.50%) |
Aug 21, 2015 | 23.34 | 23.64 | 23.18 | 23.33 | 898,452 | -0.22(-0.95%) |
Aug 20, 2015 | 23.63 | 23.66 | 23.35 | 23.55 | 967,828 | -0.25(-1.06%) |
Aug 19, 2015 | 23.89 | 23.95 | 23.61 | 23.81 | 816,492 | -0.19(-0.79%) |
Aug 18, 2015 | 23.90 | 24.00 | 23.72 | 23.99 | 522,281 | +0.13(+0.56%) |
Aug 17, 2015 | 23.64 | 23.95 | 23.46 | 23.86 | 797,609 | +0.13(+0.53%) |
Aug 14, 2015 | 23.82 | 23.86 | 23.46 | 23.73 | 731,917 | +0.29(+1.22%) |
Aug 13, 2015 | 23.25 | 23.49 | 23.11 | 23.45 | 672,526 | +0.20(+0.85%) |
Aug 12, 2015 | 23.08 | 23.31 | 22.84 | 23.25 | 599,733 | +0.20(+0.86%) |
Aug 11, 2015 | 22.79 | 23.13 | 22.79 | 23.05 | 502,351 | +0.01(+0.04%) |
Aug 10, 2015 | 22.81 | 23.08 | 22.68 | 23.04 | 517,202 | +0.40(+1.78%) |
Aug 07, 2015 | 22.94 | 22.94 | 22.33 | 22.64 | 1,213,961 | -0.27(-1.17%) |
Aug 06, 2015 | 22.19 | 23.09 | 21.85 | 22.91 | 1,416,035 | +0.61(+2.73%) |
Aug 05, 2015 | 22.07 | 22.49 | 22.06 | 22.30 | 967,540 | +0.24(+1.10%) |
Aug 04, 2015 | 21.93 | 22.16 | 21.92 | 22.06 | 1,024,405 | +0.07(+0.33%) |
Aug 03, 2015 | 21.94 | 22.08 | 21.70 | 21.99 | 869,882 | -0.04(-0.16%) |
Jul 31, 2015 | 21.99 | 22.14 | 21.94 | 22.02 | 681,298 | +0.00(+0.00%) |
Jul 30, 2015 | 21.75 | 22.10 | 21.75 | 22.02 | 770,214 | +0.13(+0.61%) |
Jul 29, 2015 | 21.73 | 21.92 | 21.67 | 21.89 | 940,317 | +0.19(+0.87%) |
Jul 28, 2015 | 21.62 | 21.76 | 21.56 | 21.70 | 1,111,428 | +0.07(+0.33%) |
Jul 27, 2015 | 21.54 | 21.78 | 21.53 | 21.63 | 875,145 | -0.17(-0.78%) |
Jul 24, 2015 | 22.00 | 22.10 | 21.77 | 21.80 | 976,541 | -0.36(-1.62%) |
Jul 23, 2015 | 22.42 | 22.55 | 22.12 | 22.16 | 830,664 | -0.20(-0.88%) |
Jul 22, 2015 | 22.14 | 22.43 | 22.08 | 22.35 | 629,124 | -0.02(-0.08%) |
Jul 21, 2015 | 22.43 | 22.58 | 22.35 | 22.37 | 1,434,671 | -0.20(-0.87%) |
Jul 20, 2015 | 22.71 | 22.89 | 22.57 | 22.57 | 2,803,478 | -0.30(-1.29%) |
Jul 17, 2015 | 23.02 | 23.02 | 22.86 | 22.86 | 1,059,847 | -0.04(-0.16%) |
Jul 16, 2015 | 22.94 | 23.11 | 22.82 | 22.90 | 797,218 | -0.09(-0.39%) |
Jul 15, 2015 | 22.95 | 23.09 | 22.80 | 22.99 | 936,811 | -0.11(-0.47%) |
Jul 14, 2015 | 22.88 | 23.14 | 22.88 | 23.10 | 728,842 | +0.05(+0.23%) |
Jul 13, 2015 | 22.76 | 23.06 | 22.71 | 23.04 | 906,600 | +0.24(+1.06%) |
Jul 10, 2015 | 22.63 | 22.86 | 22.43 | 22.80 | 906,490 | +0.29(+1.27%) |
Jul 09, 2015 | 22.43 | 22.65 | 22.32 | 22.51 | 1,330,994 | +0.00(+0.00%) |
Jul 08, 2015 | 22.19 | 22.53 | 22.14 | 22.51 | 1,413,134 | +0.06(+0.28%) |
Jul 07, 2015 | 22.08 | 22.47 | 21.93 | 22.45 | 1,695,070 | +0.00(+0.00%) |
Jul 06, 2015 | 22.81 | 22.87 | 22.40 | 22.45 | 1,794,832 | -0.43(-1.88%) |
Jul 02, 2015 | 21.83 | 22.88 | 22.88 | 22.88 | 1,978,736 | +0.96(+4.38%) |
Jul 01, 2015 | 25.11 | 25.11 | 21.44 | 21.92 | 2,094,244 | +6.88(+45.76%) |
Jun 30, 2015 | 15.16 | 15.21 | 15.01 | 15.04 | 1,025,276 | +0.00(+0.00%) |
Jun 29, 2015 | 15.26 | 15.35 | 14.98 | 15.04 | 1,557,410 | -0.47(-3.02%) |
Jun 26, 2015 | 15.42 | 15.57 | 15.39 | 15.51 | 507,648 | +0.39(+2.59%) |
Jun 25, 2015 | 15.10 | 15.12 | 15.10 | 15.12 | 389,947 | +0.11(+0.73%) |
Jun 24, 2015 | 14.87 | 15.01 | 14.87 | 15.01 | 1,629,640 | -0.03(-0.21%) |
Jun 23, 2015 | 15.23 | 15.23 | 14.98 | 15.04 | 114,396 | -0.22(-1.47%) |
Jun 22, 2015 | 16.37 | 16.37 | 15.09 | 15.26 | 21,402 | +0.11(+0.72%) |
Jun 19, 2015 | 14.78 | 15.16 | 14.75 | 15.16 | 240,234 | +0.49(+3.37%) |
Jun 18, 2015 | 14.74 | 14.87 | 14.62 | 14.66 | 24,764 | -0.16(-1.08%) |
Jun 17, 2015 | 15.59 | 15.59 | 14.43 | 14.82 | 11,506 | -0.65(-4.23%) |