Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 24.36 | 24.92 | 24.03 | 24.29 | 14,385,967 | +0.26(+1.07%) |
Jan 28, 2016 | 24.88 | 24.88 | 23.45 | 24.03 | 14,664,650 | +1.10(+4.79%) |
Jan 27, 2016 | 23.17 | 23.37 | 22.19 | 22.94 | 5,280,360 | -0.23(-1.01%) |
Jan 26, 2016 | 22.94 | 23.39 | 21.96 | 23.17 | 6,824,395 | +0.82(+3.66%) |
Jan 25, 2016 | 22.21 | 24.15 | 22.19 | 22.35 | 10,163,588 | -0.82(-3.53%) |
Jan 22, 2016 | 22.19 | 23.57 | 22.10 | 23.17 | 11,464,482 | +1.89(+8.89%) |
Jan 21, 2016 | 20.13 | 21.63 | 20.13 | 21.28 | 9,391,022 | +1.28(+6.43%) |
Jan 20, 2016 | 20.69 | 20.79 | 19.27 | 19.99 | 14,135,172 | -1.56(-7.26%) |
Jan 19, 2016 | 23.12 | 23.24 | 21.02 | 21.56 | 10,677,963 | -1.35(-5.91%) |
Jan 15, 2016 | 22.87 | 22.91 | 22.91 | 22.91 | 11,046,615 | -1.28(-5.31%) |
Jan 14, 2016 | 22.94 | 24.24 | 22.56 | 24.20 | 9,439,513 | +1.52(+6.69%) |
Jan 13, 2016 | 24.52 | 24.88 | 22.26 | 22.68 | 12,140,383 | -1.52(-6.27%) |
Jan 12, 2016 | 24.59 | 25.46 | 22.73 | 24.20 | 14,241,805 | -0.09(-0.38%) |
Jan 11, 2016 | 25.55 | 25.67 | 23.82 | 24.29 | 9,497,397 | -1.38(-5.37%) |
Jan 08, 2016 | 25.48 | 26.16 | 25.46 | 25.67 | 8,877,230 | +0.49(+1.95%) |
Jan 07, 2016 | 25.81 | 26.55 | 25.11 | 25.18 | 9,854,179 | -1.42(-5.36%) |
Jan 06, 2016 | 27.56 | 27.83 | 26.18 | 26.60 | 8,159,126 | -1.61(-5.71%) |
Jan 05, 2016 | 28.26 | 28.47 | 27.73 | 28.22 | 4,777,612 | -0.18(-0.62%) |
Jan 04, 2016 | 27.79 | 28.45 | 27.56 | 28.39 | 9,149,135 | +0.25(+0.87%) |
Dec 31, 2015 | 26.86 | 28.15 | 28.15 | 28.15 | 10,459,511 | +1.24(+4.60%) |
Dec 30, 2015 | 26.63 | 27.05 | 26.14 | 26.91 | 8,599,143 | -0.19(-0.69%) |
Dec 29, 2015 | 27.72 | 27.98 | 26.86 | 27.09 | 8,478,602 | -0.28(-1.02%) |
Dec 28, 2015 | 27.37 | 27.65 | 26.73 | 27.37 | 8,460,210 | -0.51(-1.84%) |
Dec 24, 2015 | 27.91 | 27.89 | 27.89 | 27.89 | 4,215,863 | -0.12(-0.42%) |
Dec 23, 2015 | 27.42 | 28.01 | 26.86 | 28.01 | 13,901,501 | +1.52(+5.73%) |
Dec 22, 2015 | 25.41 | 27.05 | 25.30 | 26.49 | 11,773,230 | +1.05(+4.13%) |
Dec 21, 2015 | 24.24 | 25.44 | 24.06 | 25.44 | 11,129,201 | +1.05(+4.31%) |
Dec 18, 2015 | 24.03 | 24.69 | 23.94 | 24.38 | 14,511,079 | +0.19(+0.77%) |
Dec 17, 2015 | 24.74 | 24.88 | 23.61 | 24.20 | 10,333,729 | -0.61(-2.45%) |
Dec 16, 2015 | 23.89 | 25.02 | 23.54 | 24.81 | 11,187,910 | +1.03(+4.32%) |
Dec 15, 2015 | 23.61 | 24.01 | 23.15 | 23.78 | 9,824,431 | +0.47(+2.00%) |
Dec 14, 2015 | 23.64 | 23.94 | 22.83 | 23.31 | 11,424,247 | -0.75(-3.11%) |
Dec 11, 2015 | 25.04 | 25.25 | 23.82 | 24.06 | 10,300,287 | -1.75(-6.79%) |
Dec 10, 2015 | 26.02 | 26.64 | 25.60 | 25.81 | 10,334,533 | -0.72(-2.73%) |
Dec 09, 2015 | 24.43 | 26.58 | 24.41 | 26.53 | 14,020,628 | +2.13(+8.71%) |
Dec 08, 2015 | 22.31 | 24.81 | 22.30 | 24.41 | 13,531,950 | +0.70(+2.96%) |
Dec 07, 2015 | 24.66 | 24.85 | 22.89 | 23.71 | 19,724,196 | -1.78(-6.97%) |
Dec 04, 2015 | 26.16 | 26.43 | 25.25 | 25.48 | 12,493,031 | -0.96(-3.62%) |
Dec 03, 2015 | 27.58 | 27.77 | 26.36 | 26.44 | 8,471,230 | -1.03(-3.74%) |
Dec 02, 2015 | 27.93 | 28.13 | 27.19 | 27.47 | 8,303,950 | -0.75(-2.65%) |
Dec 01, 2015 | 28.61 | 28.82 | 27.93 | 28.22 | 5,874,661 | -0.42(-1.47%) |
Nov 30, 2015 | 28.78 | 28.94 | 28.43 | 28.64 | 3,834,468 | +0.00(+0.00%) |
Nov 27, 2015 | 28.57 | 29.10 | 28.33 | 28.64 | 1,367,243 | -0.14(-0.49%) |
Nov 25, 2015 | 28.75 | 28.78 | 28.78 | 28.78 | 3,263,430 | -0.12(-0.40%) |
Nov 24, 2015 | 28.43 | 29.20 | 28.38 | 28.89 | 4,860,010 | +0.44(+1.56%) |
Nov 23, 2015 | 28.45 | 28.96 | 28.26 | 28.45 | 4,757,621 | -0.21(-0.73%) |
Nov 20, 2015 | 29.31 | 29.48 | 28.43 | 28.66 | 4,802,991 | -0.72(-2.46%) |
Nov 19, 2015 | 29.76 | 29.83 | 29.17 | 29.38 | 6,325,363 | -0.49(-1.64%) |
Nov 18, 2015 | 30.04 | 30.27 | 29.43 | 29.87 | 3,766,467 | +0.26(+0.87%) |
Nov 17, 2015 | 30.06 | 30.18 | 29.53 | 29.62 | 4,899,901 | -0.51(-1.71%) |
Nov 16, 2015 | 29.03 | 30.15 | 28.92 | 30.13 | 6,082,364 | +1.12(+3.86%) |
Nov 13, 2015 | 28.94 | 29.29 | 28.26 | 29.01 | 4,790,285 | -0.07(-0.23%) |
Nov 12, 2015 | 29.57 | 29.69 | 29.01 | 29.08 | 5,301,305 | -0.86(-2.89%) |
Nov 11, 2015 | 30.48 | 30.62 | 29.62 | 29.94 | 4,303,337 | -0.51(-1.69%) |
Nov 10, 2015 | 30.46 | 30.71 | 30.27 | 30.46 | 4,294,189 | +0.02(+0.07%) |
Nov 09, 2015 | 30.76 | 31.12 | 30.30 | 30.44 | 4,354,561 | -0.37(-1.19%) |
Nov 06, 2015 | 31.03 | 31.40 | 30.57 | 30.80 | 3,124,326 | -0.53(-1.68%) |
Nov 05, 2015 | 31.37 | 31.85 | 30.87 | 31.33 | 2,830,165 | -0.27(-0.87%) |
Nov 04, 2015 | 32.17 | 32.33 | 31.03 | 31.60 | 7,215,518 | -0.57(-1.77%) |
Nov 03, 2015 | 31.62 | 32.33 | 31.51 | 32.17 | 6,559,680 | +0.75(+2.40%) |