Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 20.80 | 21.78 | 20.76 | 20.95 | 2,823,936 | +0.16(+0.77%) |
Jan 28, 2016 | 21.56 | 22.20 | 20.32 | 20.79 | 2,332,361 | -0.80(-3.71%) |
Jan 27, 2016 | 21.90 | 22.57 | 21.33 | 21.59 | 1,891,135 | -0.29(-1.33%) |
Jan 26, 2016 | 21.59 | 22.87 | 21.00 | 21.88 | 2,859,013 | +0.22(+1.02%) |
Jan 25, 2016 | 21.57 | 21.93 | 21.25 | 21.66 | 2,185,472 | -0.07(-0.32%) |
Jan 22, 2016 | 21.19 | 21.92 | 20.92 | 21.73 | 2,000,745 | +0.75(+3.57%) |
Jan 21, 2016 | 21.19 | 21.97 | 20.46 | 20.98 | 2,505,577 | -0.16(-0.76%) |
Jan 20, 2016 | 20.27 | 21.63 | 19.55 | 21.14 | 3,742,239 | +0.35(+1.68%) |
Jan 19, 2016 | 21.64 | 21.99 | 20.36 | 20.79 | 2,499,799 | -0.52(-2.44%) |
Jan 15, 2016 | 20.72 | 21.31 | 21.31 | 21.31 | 2,896,300 | -0.28(-1.30%) |
Jan 14, 2016 | 20.80 | 22.06 | 18.94 | 21.59 | 6,818,761 | -0.48(-2.17%) |
Jan 13, 2016 | 23.96 | 24.03 | 21.54 | 22.07 | 3,142,293 | -1.57(-6.64%) |
Jan 12, 2016 | 24.37 | 25.30 | 22.91 | 23.64 | 2,061,237 | -0.67(-2.76%) |
Jan 11, 2016 | 25.03 | 25.10 | 23.77 | 24.31 | 1,962,228 | -0.74(-2.95%) |
Jan 08, 2016 | 25.54 | 25.90 | 24.50 | 25.05 | 2,143,823 | -0.22(-0.87%) |
Jan 07, 2016 | 25.28 | 26.30 | 25.07 | 25.27 | 1,378,399 | -0.64(-2.47%) |
Jan 06, 2016 | 26.25 | 26.66 | 25.34 | 25.91 | 2,193,684 | -0.71(-2.67%) |
Jan 05, 2016 | 27.70 | 27.84 | 26.58 | 26.62 | 1,672,126 | -0.98(-3.55%) |
Jan 04, 2016 | 28.40 | 28.55 | 27.07 | 27.60 | 1,969,427 | -1.20(-4.17%) |
Dec 31, 2015 | 28.10 | 28.80 | 28.80 | 28.80 | 1,301,500 | +0.55(+1.95%) |
Dec 30, 2015 | 28.58 | 28.78 | 28.17 | 28.25 | 1,067,964 | -0.23(-0.81%) |
Dec 29, 2015 | 27.95 | 28.54 | 27.74 | 28.48 | 1,103,886 | +0.60(+2.15%) |
Dec 28, 2015 | 28.12 | 28.38 | 27.77 | 27.88 | 1,004,513 | -0.52(-1.83%) |
Dec 24, 2015 | 28.27 | 28.40 | 28.40 | 28.40 | 587,400 | +0.25(+0.89%) |
Dec 23, 2015 | 27.95 | 28.42 | 27.44 | 28.15 | 998,976 | +0.22(+0.79%) |
Dec 22, 2015 | 26.25 | 28.70 | 26.15 | 27.93 | 2,952,699 | +1.68(+6.40%) |
Dec 21, 2015 | 27.17 | 27.36 | 26.03 | 26.25 | 1,947,724 | -0.92(-3.39%) |
Dec 18, 2015 | 27.31 | 27.91 | 26.90 | 27.17 | 1,299,794 | -0.25(-0.91%) |
Dec 17, 2015 | 28.14 | 28.32 | 27.19 | 27.42 | 1,483,926 | -0.61(-2.18%) |
Dec 16, 2015 | 26.89 | 28.24 | 26.26 | 28.03 | 2,991,372 | +1.16(+4.32%) |
Dec 15, 2015 | 29.70 | 30.00 | 26.46 | 26.87 | 5,759,193 | -2.71(-9.16%) |
Dec 14, 2015 | 29.60 | 29.87 | 28.85 | 29.58 | 2,329,224 | -0.07(-0.24%) |
Dec 11, 2015 | 30.69 | 30.75 | 29.60 | 29.65 | 1,415,724 | -1.18(-3.83%) |
Dec 10, 2015 | 30.11 | 31.30 | 29.99 | 30.83 | 1,252,870 | +0.83(+2.77%) |
Dec 09, 2015 | 30.98 | 31.14 | 29.26 | 30.00 | 2,238,636 | -0.92(-2.98%) |
Dec 08, 2015 | 29.81 | 31.38 | 29.50 | 30.92 | 1,828,398 | +0.88(+2.93%) |
Dec 07, 2015 | 30.38 | 30.64 | 29.63 | 30.04 | 1,362,440 | -0.41(-1.35%) |
Dec 04, 2015 | 30.53 | 30.86 | 29.32 | 30.45 | 2,313,786 | -0.18(-0.59%) |
Dec 03, 2015 | 31.39 | 32.24 | 30.48 | 30.63 | 2,696,975 | -0.76(-2.42%) |
Dec 02, 2015 | 30.30 | 32.47 | 30.29 | 31.39 | 4,650,310 | +1.08(+3.56%) |
Dec 01, 2015 | 30.11 | 30.46 | 29.80 | 30.31 | 1,883,609 | +0.18(+0.60%) |
Nov 30, 2015 | 30.11 | 30.72 | 29.77 | 30.13 | 2,016,455 | -0.05(-0.17%) |
Nov 27, 2015 | 30.50 | 30.60 | 29.61 | 30.18 | 1,058,907 | -0.33(-1.08%) |
Nov 25, 2015 | 29.79 | 30.51 | 30.51 | 30.51 | 1,287,100 | +0.50(+1.67%) |
Nov 24, 2015 | 29.46 | 30.63 | 29.45 | 30.01 | 2,584,632 | +0.15(+0.50%) |
Nov 23, 2015 | 30.58 | 30.81 | 29.15 | 29.86 | 4,029,321 | -1.35(-4.33%) |
Nov 20, 2015 | 28.10 | 31.25 | 28.05 | 31.21 | 6,697,520 | +3.15(+11.23%) |
Nov 19, 2015 | 28.19 | 28.69 | 27.91 | 28.06 | 1,487,005 | -0.17(-0.60%) |
Nov 18, 2015 | 27.54 | 28.83 | 27.31 | 28.23 | 3,091,602 | +0.69(+2.51%) |
Nov 17, 2015 | 27.34 | 27.61 | 26.86 | 27.54 | 2,013,727 | +0.10(+0.36%) |
Nov 16, 2015 | 27.00 | 27.59 | 26.47 | 27.44 | 3,066,346 | +0.34(+1.25%) |
Nov 13, 2015 | 26.72 | 27.49 | 26.12 | 27.10 | 4,975,993 | +1.20(+4.63%) |
Nov 12, 2015 | 25.18 | 27.22 | 24.90 | 25.90 | 5,212,671 | +0.92(+3.68%) |
Nov 11, 2015 | 25.10 | 25.31 | 24.54 | 24.98 | 1,361,313 | -0.18(-0.72%) |
Nov 10, 2015 | 24.85 | 25.36 | 24.59 | 25.16 | 1,267,926 | +0.20(+0.80%) |
Nov 09, 2015 | 25.34 | 25.65 | 24.63 | 24.96 | 1,567,211 | -0.54(-2.12%) |
Nov 06, 2015 | 25.05 | 25.53 | 24.50 | 25.50 | 2,095,449 | +0.45(+1.80%) |
Nov 05, 2015 | 24.50 | 25.56 | 24.32 | 25.05 | 2,793,201 | +0.63(+2.58%) |
Nov 04, 2015 | 24.03 | 24.60 | 23.88 | 24.42 | 1,704,056 | +0.30(+1.24%) |
Nov 03, 2015 | 23.67 | 24.45 | 23.60 | 24.12 | 2,481,873 | +0.32(+1.34%) |