Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 21.42 | 22.46 | 21.27 | 22.42 | 1,774,223 | +1.09(+5.11%) |
Jan 28, 2016 | 21.76 | 21.86 | 21.14 | 21.33 | 1,209,334 | -0.18(-0.84%) |
Jan 27, 2016 | 22.10 | 22.29 | 21.41 | 21.51 | 1,069,384 | -0.84(-3.76%) |
Jan 26, 2016 | 21.86 | 22.59 | 21.85 | 22.35 | 922,853 | +0.64(+2.95%) |
Jan 25, 2016 | 22.31 | 22.59 | 21.69 | 21.71 | 1,405,043 | -0.81(-3.60%) |
Jan 22, 2016 | 22.20 | 22.80 | 21.90 | 22.52 | 1,640,210 | +0.61(+2.78%) |
Jan 21, 2016 | 21.96 | 21.96 | 21.41 | 21.91 | 1,470,221 | +0.14(+0.64%) |
Jan 20, 2016 | 21.97 | 22.01 | 20.79 | 21.77 | 4,232,134 | -0.55(-2.46%) |
Jan 19, 2016 | 22.92 | 23.11 | 22.10 | 22.32 | 1,930,027 | -0.41(-1.80%) |
Jan 15, 2016 | 22.76 | 22.73 | 22.73 | 22.73 | 1,954,300 | -0.58(-2.49%) |
Jan 14, 2016 | 23.20 | 23.35 | 22.84 | 23.31 | 2,802,980 | +0.25(+1.08%) |
Jan 13, 2016 | 23.63 | 24.20 | 22.23 | 23.06 | 2,181,305 | -0.45(-1.91%) |
Jan 12, 2016 | 23.58 | 23.65 | 22.66 | 23.51 | 2,617,994 | +0.23(+0.99%) |
Jan 11, 2016 | 23.54 | 23.70 | 22.77 | 23.28 | 1,493,271 | -0.08(-0.34%) |
Jan 08, 2016 | 23.59 | 24.41 | 23.02 | 23.36 | 1,779,934 | -0.06(-0.26%) |
Jan 07, 2016 | 24.03 | 24.33 | 23.07 | 23.42 | 1,841,272 | -1.02(-4.17%) |
Jan 06, 2016 | 24.87 | 25.14 | 23.95 | 24.44 | 2,638,237 | -0.67(-2.69%) |
Jan 05, 2016 | 25.60 | 25.80 | 24.64 | 25.11 | 2,388,299 | -0.49(-1.89%) |
Jan 04, 2016 | 25.61 | 25.85 | 25.04 | 25.60 | 1,024,203 | -0.29(-1.12%) |
Dec 31, 2015 | 25.90 | 25.89 | 25.89 | 25.89 | 930,600 | -0.06(-0.23%) |
Dec 30, 2015 | 26.24 | 26.41 | 25.81 | 25.95 | 708,869 | -0.36(-1.37%) |
Dec 29, 2015 | 26.23 | 26.46 | 26.06 | 26.31 | 810,153 | +0.18(+0.69%) |
Dec 28, 2015 | 26.24 | 26.27 | 25.96 | 26.13 | 866,748 | -0.20(-0.76%) |
Dec 24, 2015 | 26.40 | 26.33 | 26.33 | 26.33 | 262,400 | -0.01(-0.04%) |
Dec 23, 2015 | 25.55 | 26.54 | 25.48 | 26.34 | 1,016,863 | +0.90(+3.54%) |
Dec 22, 2015 | 25.30 | 25.61 | 24.97 | 25.44 | 621,593 | +0.26(+1.03%) |
Dec 21, 2015 | 25.29 | 25.33 | 24.92 | 25.18 | 830,587 | +0.18(+0.72%) |
Dec 18, 2015 | 25.58 | 25.83 | 24.85 | 25.00 | 2,822,548 | -0.84(-3.25%) |
Dec 17, 2015 | 26.90 | 27.54 | 25.83 | 25.84 | 1,682,006 | +0.48(+1.89%) |
Dec 16, 2015 | 25.28 | 25.63 | 24.98 | 25.36 | 1,380,968 | +0.18(+0.71%) |
Dec 15, 2015 | 25.65 | 26.02 | 25.14 | 25.18 | 1,280,776 | -0.35(-1.37%) |
Dec 14, 2015 | 26.00 | 26.00 | 25.40 | 25.53 | 1,329,324 | -0.33(-1.28%) |
Dec 11, 2015 | 25.75 | 26.16 | 25.48 | 25.86 | 1,163,503 | -0.36(-1.37%) |
Dec 10, 2015 | 25.86 | 26.30 | 25.21 | 26.22 | 1,604,356 | +0.42(+1.63%) |
Dec 09, 2015 | 26.44 | 26.72 | 25.58 | 25.80 | 889,279 | -0.73(-2.75%) |
Dec 08, 2015 | 26.40 | 26.75 | 26.09 | 26.53 | 825,629 | -0.19(-0.71%) |
Dec 07, 2015 | 27.41 | 27.62 | 26.59 | 26.72 | 842,507 | -0.79(-2.87%) |
Dec 04, 2015 | 27.05 | 27.52 | 26.94 | 27.51 | 1,065,287 | +0.52(+1.93%) |
Dec 03, 2015 | 27.88 | 27.96 | 26.86 | 26.99 | 1,315,227 | -0.74(-2.67%) |
Dec 02, 2015 | 28.37 | 28.45 | 27.69 | 27.73 | 1,311,335 | -0.80(-2.80%) |
Dec 01, 2015 | 28.47 | 28.73 | 28.16 | 28.53 | 1,143,467 | -0.09(-0.31%) |
Nov 30, 2015 | 28.70 | 29.65 | 28.42 | 28.62 | 1,002,760 | +0.02(+0.07%) |
Nov 27, 2015 | 28.17 | 28.17 | 28.17 | 28.60 | 239,776 | +0.36(+1.27%) |
Nov 25, 2015 | 28.46 | 28.24 | 28.24 | 28.24 | 1,029,600 | -0.17(-0.60%) |
Nov 24, 2015 | 28.72 | 29.13 | 28.33 | 28.41 | 1,609,284 | -0.55(-1.90%) |
Nov 23, 2015 | 28.23 | 29.27 | 28.23 | 28.96 | 1,785,992 | +0.66(+2.33%) |
Nov 20, 2015 | 27.49 | 28.32 | 27.35 | 28.30 | 1,958,335 | +0.93(+3.40%) |
Nov 19, 2015 | 27.24 | 27.52 | 27.11 | 27.37 | 1,079,128 | +0.02(+0.07%) |
Nov 18, 2015 | 27.25 | 27.47 | 26.26 | 27.35 | 3,920,068 | +0.85(+3.21%) |
Nov 17, 2015 | 26.63 | 26.87 | 26.25 | 26.50 | 1,678,778 | +0.00(+0.00%) |
Nov 16, 2015 | 26.42 | 26.69 | 25.99 | 26.50 | 2,671,905 | +0.00(+0.00%) |
Nov 13, 2015 | 27.08 | 27.13 | 26.27 | 26.50 | 2,141,263 | -0.70(-2.57%) |
Nov 12, 2015 | 27.46 | 27.50 | 26.77 | 27.20 | 3,074,761 | -0.29(-1.04%) |
Nov 11, 2015 | 27.51 | 27.78 | 27.51 | 27.48 | 3,869,745 | -0.30(-1.10%) |
Nov 10, 2015 | 27.85 | 27.96 | 26.31 | 27.79 | 8,845,069 | -0.70(-2.46%) |
Nov 09, 2015 | 30.40 | 30.65 | 26.55 | 28.49 | 9,271,742 | -3.82(-11.82%) |
Nov 06, 2015 | 32.25 | 32.44 | 31.30 | 32.31 | 3,400,847 | -0.03(-0.09%) |
Nov 05, 2015 | 32.26 | 33.15 | 31.99 | 32.34 | 1,090,792 | +0.09(+0.28%) |
Nov 04, 2015 | 33.39 | 33.54 | 32.21 | 32.25 | 1,571,927 | -0.96(-2.89%) |
Nov 03, 2015 | 32.89 | 33.47 | 32.36 | 33.21 | 1,048,265 | +0.41(+1.25%) |