Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 18.96 | 19.70 | 18.33 | 18.98 | 19,022,830 | +1.50(+8.58%) |
Jan 28, 2016 | 17.75 | 17.82 | 17.15 | 17.48 | 13,303,001 | -0.14(-0.80%) |
Jan 27, 2016 | 17.91 | 18.22 | 17.47 | 17.62 | 7,623,225 | -0.50(-2.78%) |
Jan 26, 2016 | 17.32 | 18.39 | 17.32 | 18.13 | 9,111,679 | +0.88(+5.08%) |
Jan 25, 2016 | 18.04 | 18.09 | 17.23 | 17.25 | 9,887,975 | -1.00(-5.48%) |
Jan 22, 2016 | 18.45 | 18.63 | 17.66 | 18.25 | 12,778,717 | +0.24(+1.34%) |
Jan 21, 2016 | 19.24 | 19.26 | 17.91 | 18.01 | 15,986,222 | -1.08(-5.68%) |
Jan 20, 2016 | 19.07 | 19.28 | 18.13 | 19.09 | 10,329,411 | -0.40(-2.04%) |
Jan 19, 2016 | 20.56 | 20.73 | 19.21 | 19.49 | 8,365,890 | -0.69(-3.43%) |
Jan 15, 2016 | 19.92 | 20.19 | 20.19 | 20.19 | 13,252,355 | -0.80(-3.80%) |
Jan 14, 2016 | 20.38 | 21.19 | 19.90 | 20.98 | 8,002,331 | +0.68(+3.35%) |
Jan 13, 2016 | 20.64 | 21.21 | 20.23 | 20.30 | 7,244,270 | -0.33(-1.58%) |
Jan 12, 2016 | 20.73 | 20.87 | 19.88 | 20.63 | 9,319,271 | +0.14(+0.70%) |
Jan 11, 2016 | 21.64 | 21.64 | 20.03 | 20.49 | 11,988,690 | -0.78(-3.66%) |
Jan 08, 2016 | 22.47 | 22.56 | 21.02 | 21.26 | 15,000,212 | -1.31(-5.79%) |
Jan 07, 2016 | 22.25 | 22.75 | 22.06 | 22.57 | 9,143,103 | -0.14(-0.60%) |
Jan 06, 2016 | 23.30 | 23.47 | 22.43 | 22.71 | 6,306,135 | -1.03(-4.35%) |
Jan 05, 2016 | 23.85 | 24.10 | 23.47 | 23.74 | 4,732,647 | +0.04(+0.17%) |
Jan 04, 2016 | 23.54 | 23.81 | 22.94 | 23.70 | 7,120,630 | -0.25(-1.06%) |
Dec 31, 2015 | 24.19 | 23.96 | 23.96 | 23.96 | 3,659,964 | -0.34(-1.40%) |
Dec 30, 2015 | 24.18 | 24.79 | 24.18 | 24.30 | 4,138,004 | +0.02(+0.08%) |
Dec 29, 2015 | 24.20 | 24.47 | 24.03 | 24.28 | 5,128,377 | +0.27(+1.12%) |
Dec 28, 2015 | 24.00 | 24.30 | 23.70 | 24.01 | 3,620,611 | +0.06(+0.25%) |
Dec 24, 2015 | 23.84 | 23.95 | 23.95 | 23.95 | 2,782,809 | +0.02(+0.08%) |
Dec 23, 2015 | 23.30 | 24.34 | 23.17 | 23.93 | 5,823,528 | +0.76(+3.30%) |
Dec 22, 2015 | 22.59 | 23.26 | 22.32 | 23.17 | 4,479,002 | +0.49(+2.16%) |
Dec 21, 2015 | 22.41 | 22.86 | 22.32 | 22.68 | 3,789,228 | +0.39(+1.76%) |
Dec 18, 2015 | 22.02 | 22.67 | 21.89 | 22.28 | 10,141,592 | +0.12(+0.53%) |
Dec 17, 2015 | 22.82 | 22.87 | 21.86 | 22.17 | 6,154,275 | -0.56(-2.47%) |
Dec 16, 2015 | 22.60 | 22.85 | 22.26 | 22.73 | 5,996,461 | +0.35(+1.55%) |
Dec 15, 2015 | 22.16 | 22.88 | 22.05 | 22.38 | 6,337,720 | +0.38(+1.72%) |
Dec 14, 2015 | 23.55 | 23.63 | 21.83 | 22.00 | 7,655,959 | -1.51(-6.42%) |
Dec 11, 2015 | 23.28 | 23.89 | 22.49 | 23.51 | 8,294,235 | -0.16(-0.66%) |
Dec 10, 2015 | 23.36 | 23.85 | 23.34 | 23.67 | 7,505,334 | +0.33(+1.40%) |
Dec 09, 2015 | 22.98 | 23.84 | 22.90 | 23.34 | 5,584,967 | +0.19(+0.82%) |
Dec 08, 2015 | 22.73 | 23.24 | 22.50 | 23.15 | 5,814,737 | +0.22(+0.94%) |
Dec 07, 2015 | 22.51 | 23.02 | 22.25 | 22.94 | 5,571,120 | +0.42(+1.89%) |
Dec 04, 2015 | 22.03 | 22.64 | 21.83 | 22.51 | 6,668,425 | +0.44(+2.01%) |
Dec 03, 2015 | 22.71 | 22.81 | 21.87 | 22.07 | 6,970,404 | -0.50(-2.23%) |
Dec 02, 2015 | 23.65 | 23.76 | 22.45 | 22.57 | 7,872,385 | -1.29(-5.40%) |
Dec 01, 2015 | 23.62 | 23.93 | 23.31 | 23.86 | 6,175,526 | +0.37(+1.59%) |
Nov 30, 2015 | 23.17 | 23.51 | 22.68 | 23.49 | 9,435,934 | +0.86(+3.81%) |
Nov 27, 2015 | 22.55 | 22.74 | 22.38 | 22.62 | 1,396,211 | +0.03(+0.14%) |
Nov 25, 2015 | 22.28 | 22.59 | 22.59 | 22.59 | 3,664,402 | +0.20(+0.88%) |
Nov 24, 2015 | 22.51 | 22.56 | 22.13 | 22.39 | 4,696,824 | -0.28(-1.24%) |
Nov 23, 2015 | 22.56 | 23.00 | 22.47 | 22.68 | 6,885,602 | +0.19(+0.84%) |
Nov 20, 2015 | 22.54 | 22.77 | 22.18 | 22.49 | 4,748,175 | +0.08(+0.38%) |
Nov 19, 2015 | 22.81 | 23.00 | 22.27 | 22.40 | 5,191,975 | -0.07(-0.29%) |
Nov 18, 2015 | 22.11 | 22.65 | 22.11 | 22.47 | 4,330,120 | +0.33(+1.48%) |
Nov 17, 2015 | 22.43 | 22.70 | 22.05 | 22.14 | 4,842,142 | -0.27(-1.21%) |
Nov 16, 2015 | 21.61 | 22.56 | 21.61 | 22.41 | 6,235,201 | +0.80(+3.70%) |
Nov 13, 2015 | 22.21 | 22.27 | 21.16 | 21.61 | 11,356,101 | -0.66(-2.96%) |
Nov 12, 2015 | 23.39 | 23.54 | 22.26 | 22.27 | 12,325,870 | -1.33(-5.65%) |
Nov 11, 2015 | 24.02 | 24.06 | 22.88 | 23.60 | 9,761,203 | -0.27(-1.15%) |
Nov 10, 2015 | 24.72 | 25.00 | 23.69 | 23.88 | 7,566,337 | -1.14(-4.55%) |
Nov 09, 2015 | 25.37 | 25.47 | 24.83 | 25.02 | 4,425,868 | -0.35(-1.37%) |
Nov 06, 2015 | 25.36 | 25.53 | 24.96 | 25.36 | 4,299,612 | -0.04(-0.15%) |
Nov 05, 2015 | 25.32 | 25.68 | 25.16 | 25.40 | 4,325,906 | +0.04(+0.15%) |
Nov 04, 2015 | 25.87 | 26.14 | 25.15 | 25.36 | 7,018,761 | -0.61(-2.34%) |
Nov 03, 2015 | 25.01 | 26.32 | 24.93 | 25.97 | 8,242,401 | +0.96(+3.83%) |