Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 16.64 | 17.07 | 16.51 | 16.80 | 16,882,494 | +0.31(+1.88%) |
Jan 28, 2016 | 17.21 | 17.34 | 16.45 | 16.49 | 16,817,618 | -0.29(-1.73%) |
Jan 27, 2016 | 17.01 | 17.61 | 16.77 | 16.78 | 16,784,800 | -0.23(-1.35%) |
Jan 26, 2016 | 17.22 | 17.28 | 16.40 | 17.01 | 22,098,384 | -0.01(-0.06%) |
Jan 25, 2016 | 16.80 | 17.45 | 16.51 | 17.02 | 33,630,788 | -0.82(-4.60%) |
Jan 22, 2016 | 18.29 | 18.56 | 17.73 | 17.84 | 15,622,782 | +0.01(+0.06%) |
Jan 21, 2016 | 17.44 | 18.32 | 16.82 | 17.83 | 26,328,612 | +0.45(+2.59%) |
Jan 20, 2016 | 16.16 | 19.04 | 15.52 | 17.38 | 69,145,888 | +0.69(+4.13%) |
Jan 19, 2016 | 18.18 | 18.18 | 16.43 | 16.69 | 24,193,164 | -1.25(-6.97%) |
Jan 15, 2016 | 18.23 | 17.94 | 17.94 | 17.94 | 24,600,000 | -1.06(-5.58%) |
Jan 14, 2016 | 18.55 | 19.16 | 17.27 | 19.00 | 37,101,192 | +0.32(+1.71%) |
Jan 13, 2016 | 19.70 | 19.76 | 18.47 | 18.68 | 35,857,008 | -0.94(-4.79%) |
Jan 12, 2016 | 19.87 | 20.41 | 19.32 | 19.62 | 14,578,921 | -0.03(-0.15%) |
Jan 11, 2016 | 20.12 | 20.20 | 19.26 | 19.65 | 21,321,296 | -0.33(-1.65%) |
Jan 08, 2016 | 20.51 | 20.72 | 19.60 | 19.98 | 21,832,260 | -0.28(-1.38%) |
Jan 07, 2016 | 21.00 | 21.48 | 20.20 | 20.26 | 20,717,262 | -1.13(-5.28%) |
Jan 06, 2016 | 21.62 | 22.18 | 21.18 | 21.39 | 14,011,089 | -0.53(-2.42%) |
Jan 05, 2016 | 22.79 | 23.00 | 21.85 | 21.92 | 16,954,348 | -0.64(-2.84%) |
Jan 04, 2016 | 22.64 | 22.84 | 22.11 | 22.56 | 15,303,331 | -0.58(-2.51%) |
Dec 31, 2015 | 22.17 | 23.14 | 23.14 | 23.14 | 19,479,400 | +0.91(+4.09%) |
Dec 30, 2015 | 22.45 | 22.94 | 22.21 | 22.23 | 15,308,480 | -0.24(-1.07%) |
Dec 29, 2015 | 22.63 | 22.81 | 22.31 | 22.47 | 11,193,017 | -0.06(-0.27%) |
Dec 28, 2015 | 22.90 | 23.32 | 22.50 | 22.53 | 13,719,202 | -0.44(-1.92%) |
Dec 24, 2015 | 22.70 | 22.97 | 22.97 | 22.97 | 7,910,500 | +0.30(+1.32%) |
Dec 23, 2015 | 22.68 | 22.95 | 22.38 | 22.67 | 13,159,130 | +0.11(+0.49%) |
Dec 22, 2015 | 22.26 | 22.67 | 22.09 | 22.56 | 13,687,832 | +0.42(+1.90%) |
Dec 21, 2015 | 23.02 | 23.03 | 21.99 | 22.14 | 22,886,920 | -0.85(-3.70%) |
Dec 18, 2015 | 23.35 | 23.42 | 22.66 | 22.99 | 23,066,200 | -0.32(-1.37%) |
Dec 17, 2015 | 24.47 | 24.75 | 23.29 | 23.31 | 17,850,144 | -0.99(-4.07%) |
Dec 16, 2015 | 23.96 | 24.48 | 23.80 | 24.30 | 24,053,104 | +0.35(+1.46%) |
Dec 15, 2015 | 24.52 | 24.69 | 23.70 | 23.95 | 23,082,548 | -0.97(-3.89%) |
Dec 14, 2015 | 24.68 | 24.94 | 23.70 | 24.92 | 18,094,720 | +0.08(+0.32%) |
Dec 11, 2015 | 25.91 | 26.20 | 24.80 | 24.84 | 23,061,260 | -1.07(-4.13%) |
Dec 10, 2015 | 24.36 | 26.25 | 24.34 | 25.91 | 28,215,552 | +1.60(+6.58%) |
Dec 09, 2015 | 24.98 | 24.98 | 24.19 | 24.31 | 14,673,653 | -0.68(-2.72%) |
Dec 08, 2015 | 24.04 | 25.10 | 23.54 | 24.99 | 23,617,124 | +0.53(+2.17%) |
Dec 07, 2015 | 24.99 | 25.16 | 24.13 | 24.46 | 16,857,420 | -0.56(-2.24%) |
Dec 04, 2015 | 25.81 | 25.85 | 25.01 | 25.02 | 16,828,164 | -0.88(-3.40%) |
Dec 03, 2015 | 25.48 | 26.06 | 24.91 | 25.90 | 23,837,714 | +0.50(+1.97%) |
Dec 02, 2015 | 25.31 | 25.72 | 25.17 | 25.40 | 11,828,457 | -0.13(-0.51%) |
Dec 01, 2015 | 25.39 | 25.58 | 25.00 | 25.53 | 14,783,989 | +0.13(+0.51%) |
Nov 30, 2015 | 25.78 | 25.82 | 25.06 | 25.40 | 17,892,120 | -0.35(-1.36%) |
Nov 27, 2015 | 25.98 | 26.07 | 25.67 | 25.75 | 4,179,967 | -0.31(-1.19%) |
Nov 25, 2015 | 25.62 | 26.06 | 26.06 | 26.06 | 13,067,000 | +0.54(+2.12%) |
Nov 24, 2015 | 25.17 | 25.55 | 25.02 | 25.52 | 10,409,270 | +0.32(+1.27%) |
Nov 23, 2015 | 26.11 | 26.27 | 25.02 | 25.20 | 18,144,146 | -1.07(-4.07%) |
Nov 20, 2015 | 26.32 | 26.70 | 26.03 | 26.27 | 10,835,292 | -0.05(-0.19%) |
Nov 19, 2015 | 25.94 | 26.58 | 25.93 | 26.32 | 14,219,941 | +0.42(+1.62%) |
Nov 18, 2015 | 25.17 | 26.09 | 25.16 | 25.90 | 13,950,549 | +0.67(+2.66%) |
Nov 17, 2015 | 25.54 | 25.69 | 24.90 | 25.23 | 13,253,833 | -0.18(-0.71%) |
Nov 16, 2015 | 25.33 | 25.78 | 25.00 | 25.41 | 12,235,339 | +0.23(+0.91%) |
Nov 13, 2015 | 25.89 | 26.16 | 25.16 | 25.18 | 14,333,836 | -0.95(-3.64%) |
Nov 12, 2015 | 26.08 | 26.61 | 25.85 | 26.13 | 12,561,744 | -0.37(-1.40%) |
Nov 11, 2015 | 27.08 | 27.14 | 26.37 | 26.50 | 12,765,679 | -0.55(-2.03%) |
Nov 10, 2015 | 26.81 | 27.17 | 26.25 | 27.05 | 16,538,943 | -0.04(-0.15%) |
Nov 09, 2015 | 28.07 | 28.21 | 26.68 | 27.09 | 25,600,008 | -1.19(-4.21%) |
Nov 06, 2015 | 28.58 | 28.70 | 28.05 | 28.28 | 13,592,093 | -0.38(-1.33%) |
Nov 05, 2015 | 29.47 | 29.55 | 28.45 | 28.66 | 15,509,898 | -0.70(-2.38%) |
Nov 04, 2015 | 29.36 | 30.15 | 29.23 | 29.36 | 18,755,604 | +0.23(+0.79%) |
Nov 03, 2015 | 29.09 | 29.63 | 29.04 | 29.13 | 16,681,654 | -0.07(-0.24%) |