Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 24.35 | 25.15 | 24.15 | 25.15 | 7,318,185 | +0.83(+3.41%) |
Jan 28, 2016 | 24.97 | 25.13 | 23.98 | 24.32 | 4,928,333 | +0.40(+1.67%) |
Jan 27, 2016 | 23.84 | 24.50 | 23.66 | 23.92 | 4,225,481 | -0.01(-0.04%) |
Jan 26, 2016 | 24.00 | 24.25 | 23.52 | 23.93 | 3,537,732 | +0.55(+2.35%) |
Jan 25, 2016 | 23.61 | 24.54 | 23.37 | 23.38 | 4,773,440 | -0.93(-3.83%) |
Jan 22, 2016 | 24.81 | 24.98 | 23.68 | 24.31 | 6,108,553 | +0.53(+2.23%) |
Jan 21, 2016 | 23.36 | 24.42 | 23.26 | 23.78 | 4,244,557 | +0.20(+0.85%) |
Jan 20, 2016 | 23.34 | 23.88 | 22.85 | 23.58 | 5,514,359 | -0.30(-1.26%) |
Jan 19, 2016 | 24.49 | 24.56 | 23.57 | 23.88 | 4,435,361 | -0.45(-1.85%) |
Jan 15, 2016 | 24.48 | 24.33 | 24.33 | 24.33 | 5,219,600 | -1.19(-4.66%) |
Jan 14, 2016 | 24.95 | 25.62 | 24.55 | 25.52 | 4,168,500 | +0.77(+3.11%) |
Jan 13, 2016 | 25.53 | 25.75 | 24.75 | 24.75 | 4,565,512 | -0.50(-1.98%) |
Jan 12, 2016 | 26.20 | 26.20 | 24.72 | 25.25 | 4,226,713 | -0.19(-0.75%) |
Jan 11, 2016 | 26.12 | 26.17 | 25.22 | 25.44 | 3,318,766 | -0.56(-2.15%) |
Jan 08, 2016 | 27.21 | 27.58 | 25.98 | 26.00 | 3,663,140 | -0.83(-3.09%) |
Jan 07, 2016 | 26.55 | 27.41 | 26.37 | 26.83 | 5,142,922 | -0.28(-1.03%) |
Jan 06, 2016 | 27.96 | 28.30 | 26.76 | 27.11 | 5,008,411 | -1.70(-5.90%) |
Jan 05, 2016 | 29.14 | 29.27 | 28.48 | 28.81 | 2,332,661 | -0.41(-1.40%) |
Jan 04, 2016 | 28.88 | 29.24 | 28.36 | 29.22 | 2,679,461 | +0.21(+0.72%) |
Dec 31, 2015 | 28.97 | 29.01 | 29.01 | 29.01 | 1,482,200 | -0.15(-0.51%) |
Dec 30, 2015 | 28.56 | 29.58 | 28.56 | 29.16 | 2,110,316 | -0.04(-0.14%) |
Dec 29, 2015 | 29.45 | 29.73 | 29.01 | 29.20 | 1,673,965 | +0.25(+0.86%) |
Dec 28, 2015 | 28.59 | 28.96 | 28.34 | 28.95 | 2,007,781 | -0.30(-1.03%) |
Dec 24, 2015 | 29.70 | 29.25 | 29.25 | 29.25 | 1,354,900 | -0.37(-1.25%) |
Dec 23, 2015 | 29.57 | 29.68 | 28.99 | 29.62 | 3,258,344 | +0.74(+2.56%) |
Dec 22, 2015 | 28.87 | 29.13 | 28.65 | 28.88 | 2,909,292 | +0.18(+0.63%) |
Dec 21, 2015 | 28.39 | 28.86 | 28.08 | 28.70 | 2,224,465 | +0.35(+1.23%) |
Dec 18, 2015 | 28.87 | 29.08 | 28.34 | 28.35 | 4,468,853 | -0.69(-2.38%) |
Dec 17, 2015 | 30.18 | 30.36 | 29.04 | 29.04 | 2,729,628 | -1.33(-4.38%) |
Dec 16, 2015 | 30.52 | 31.04 | 29.93 | 30.37 | 2,620,497 | -0.25(-0.82%) |
Dec 15, 2015 | 29.66 | 31.12 | 29.56 | 30.62 | 3,494,686 | +1.44(+4.93%) |
Dec 14, 2015 | 28.76 | 29.61 | 28.76 | 29.18 | 4,573,062 | +0.26(+0.90%) |
Dec 11, 2015 | 30.26 | 30.46 | 28.85 | 28.92 | 4,341,570 | -1.93(-6.26%) |
Dec 10, 2015 | 31.00 | 31.26 | 30.35 | 30.85 | 7,207,991 | -0.58(-1.85%) |
Dec 09, 2015 | 30.94 | 33.62 | 29.80 | 31.43 | 6,664,343 | +0.72(+2.34%) |
Dec 08, 2015 | 30.38 | 31.41 | 30.21 | 30.71 | 3,178,393 | -0.21(-0.68%) |
Dec 07, 2015 | 31.66 | 31.66 | 30.38 | 30.92 | 3,394,932 | -1.72(-5.27%) |
Dec 04, 2015 | 32.87 | 33.12 | 32.11 | 32.64 | 2,717,063 | -0.55(-1.66%) |
Dec 03, 2015 | 33.98 | 34.15 | 33.04 | 33.19 | 2,147,895 | -0.48(-1.43%) |
Dec 02, 2015 | 33.79 | 34.30 | 33.31 | 33.67 | 2,297,642 | -0.35(-1.03%) |
Dec 01, 2015 | 33.92 | 34.23 | 33.43 | 34.02 | 1,827,107 | +0.00(+0.00%) |
Nov 30, 2015 | 34.13 | 34.63 | 33.70 | 34.02 | 2,080,640 | +0.64(+1.92%) |
Nov 27, 2015 | 33.66 | 34.14 | 33.27 | 33.38 | 588,383 | -0.53(-1.56%) |
Nov 25, 2015 | 33.80 | 33.91 | 33.91 | 33.91 | 1,124,300 | -0.29(-0.85%) |
Nov 24, 2015 | 33.49 | 34.34 | 33.39 | 34.20 | 1,856,071 | +0.93(+2.80%) |
Nov 23, 2015 | 33.04 | 33.52 | 32.83 | 33.27 | 1,230,715 | +0.16(+0.48%) |
Nov 20, 2015 | 33.50 | 33.76 | 32.64 | 33.11 | 1,638,959 | -0.30(-0.90%) |
Nov 19, 2015 | 34.18 | 34.43 | 33.28 | 33.41 | 1,215,459 | -0.91(-2.65%) |
Nov 18, 2015 | 33.51 | 34.36 | 33.18 | 34.32 | 1,663,929 | +1.18(+3.56%) |
Nov 17, 2015 | 33.29 | 33.64 | 32.91 | 33.14 | 1,379,690 | -0.30(-0.90%) |
Nov 16, 2015 | 32.28 | 33.46 | 32.12 | 33.44 | 1,761,323 | +1.17(+3.63%) |
Nov 13, 2015 | 32.34 | 32.82 | 32.08 | 32.27 | 2,191,303 | -0.21(-0.65%) |
Nov 12, 2015 | 32.89 | 33.78 | 32.43 | 32.48 | 2,218,429 | -1.17(-3.48%) |
Nov 11, 2015 | 34.45 | 34.47 | 33.28 | 33.65 | 1,727,772 | -0.81(-2.35%) |
Nov 10, 2015 | 34.44 | 34.77 | 33.98 | 34.46 | 1,406,290 | -0.16(-0.46%) |
Nov 09, 2015 | 35.03 | 35.27 | 34.04 | 34.62 | 1,688,767 | -0.49(-1.40%) |
Nov 06, 2015 | 34.60 | 35.31 | 34.50 | 35.11 | 1,637,167 | +0.09(+0.26%) |
Nov 05, 2015 | 35.31 | 35.87 | 34.82 | 35.02 | 2,053,490 | -0.45(-1.27%) |
Nov 04, 2015 | 35.43 | 35.93 | 35.21 | 35.47 | 2,441,237 | -0.01(-0.03%) |
Nov 03, 2015 | 34.76 | 35.77 | 34.68 | 35.48 | 3,552,022 | +0.82(+2.37%) |