Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 20.27 | 20.70 | 20.09 | 20.69 | 23,470,492 | +0.57(+2.82%) |
Jan 28, 2016 | 20.53 | 20.66 | 19.94 | 20.13 | 20,003,800 | -0.16(-0.79%) |
Jan 27, 2016 | 20.19 | 20.92 | 20.03 | 20.29 | 24,744,642 | +0.02(+0.12%) |
Jan 26, 2016 | 19.90 | 20.40 | 19.90 | 20.26 | 16,810,764 | +0.41(+2.04%) |
Jan 25, 2016 | 20.24 | 20.28 | 19.82 | 19.86 | 25,323,590 | -0.50(-2.46%) |
Jan 22, 2016 | 20.08 | 20.65 | 20.01 | 20.36 | 28,304,420 | +0.66(+3.35%) |
Jan 21, 2016 | 20.10 | 20.34 | 19.63 | 19.70 | 27,840,956 | -0.37(-1.82%) |
Jan 20, 2016 | 20.43 | 20.48 | 19.61 | 20.06 | 32,629,448 | -0.81(-3.88%) |
Jan 19, 2016 | 21.33 | 21.56 | 20.48 | 20.87 | 35,812,952 | +0.23(+1.12%) |
Jan 15, 2016 | 20.69 | 20.64 | 20.64 | 20.64 | 37,065,260 | -0.94(-4.35%) |
Jan 14, 2016 | 21.45 | 21.72 | 20.85 | 21.58 | 29,956,802 | +0.21(+0.97%) |
Jan 13, 2016 | 22.84 | 22.89 | 21.06 | 21.37 | 37,387,988 | -1.25(-5.52%) |
Jan 12, 2016 | 22.84 | 22.96 | 22.26 | 22.62 | 20,180,292 | +0.00(+0.00%) |
Jan 11, 2016 | 22.61 | 22.73 | 22.11 | 22.62 | 24,424,956 | +0.06(+0.28%) |
Jan 08, 2016 | 23.38 | 23.44 | 22.49 | 22.56 | 19,242,830 | -0.48(-2.07%) |
Jan 07, 2016 | 23.75 | 23.90 | 22.88 | 23.04 | 22,798,966 | -1.21(-4.98%) |
Jan 06, 2016 | 24.35 | 24.47 | 24.04 | 24.24 | 16,426,143 | -0.62(-2.49%) |
Jan 05, 2016 | 25.02 | 25.20 | 24.59 | 24.86 | 12,392,479 | -0.16(-0.64%) |
Jan 04, 2016 | 24.40 | 25.05 | 24.29 | 25.02 | 19,813,464 | -0.26(-1.04%) |
Dec 31, 2015 | 25.36 | 25.28 | 25.28 | 25.28 | 10,258,611 | -0.33(-1.30%) |
Dec 30, 2015 | 25.83 | 25.95 | 25.59 | 25.62 | 6,362,220 | -0.25(-0.98%) |
Dec 29, 2015 | 25.79 | 25.99 | 25.69 | 25.87 | 8,036,803 | +0.30(+1.18%) |
Dec 28, 2015 | 25.72 | 25.72 | 25.40 | 25.57 | 6,819,045 | -0.25(-0.95%) |
Dec 24, 2015 | 25.89 | 25.82 | 25.82 | 25.82 | 3,520,307 | -0.10(-0.37%) |
Dec 23, 2015 | 25.81 | 26.02 | 25.65 | 25.91 | 8,563,702 | +0.30(+1.18%) |
Dec 22, 2015 | 25.40 | 25.74 | 25.13 | 25.61 | 14,427,954 | +0.43(+1.70%) |
Dec 21, 2015 | 25.13 | 25.28 | 24.79 | 25.18 | 13,738,123 | +0.31(+1.25%) |
Dec 18, 2015 | 25.54 | 25.63 | 24.84 | 24.87 | 24,320,482 | -0.87(-3.37%) |
Dec 17, 2015 | 26.89 | 26.91 | 25.72 | 25.74 | 20,073,484 | -0.98(-3.66%) |
Dec 16, 2015 | 26.37 | 26.84 | 25.98 | 26.72 | 17,208,168 | +0.61(+2.34%) |
Dec 15, 2015 | 25.94 | 26.29 | 25.88 | 26.10 | 17,244,604 | +0.76(+3.01%) |
Dec 14, 2015 | 25.54 | 25.85 | 24.95 | 25.34 | 18,846,296 | -0.16(-0.62%) |
Dec 11, 2015 | 26.08 | 26.27 | 25.38 | 25.50 | 20,296,330 | -1.07(-4.01%) |
Dec 10, 2015 | 26.63 | 26.95 | 26.45 | 26.56 | 13,429,155 | +0.04(+0.15%) |
Dec 09, 2015 | 26.87 | 27.27 | 26.30 | 26.52 | 16,618,259 | -0.55(-2.03%) |
Dec 08, 2015 | 27.21 | 27.30 | 26.90 | 27.07 | 13,347,367 | -0.49(-1.79%) |
Dec 07, 2015 | 28.04 | 28.07 | 27.36 | 27.57 | 10,554,165 | -0.51(-1.81%) |
Dec 04, 2015 | 27.55 | 28.28 | 27.35 | 28.07 | 16,613,210 | +0.69(+2.53%) |
Dec 03, 2015 | 27.86 | 28.00 | 27.26 | 27.38 | 18,897,596 | -0.35(-1.26%) |
Dec 02, 2015 | 28.11 | 28.14 | 27.60 | 27.73 | 13,834,306 | -0.30(-1.08%) |
Dec 01, 2015 | 27.50 | 28.10 | 27.50 | 28.04 | 23,391,248 | +0.77(+2.83%) |
Nov 30, 2015 | 26.87 | 27.45 | 26.79 | 27.26 | 21,890,430 | +0.41(+1.54%) |
Nov 27, 2015 | 26.73 | 26.96 | 26.61 | 26.85 | 3,792,498 | +0.14(+0.51%) |
Nov 25, 2015 | 26.72 | 26.72 | 26.72 | 26.72 | 7,812,562 | +0.02(+0.06%) |
Nov 24, 2015 | 26.45 | 26.85 | 26.37 | 26.70 | 9,991,214 | -0.04(-0.15%) |
Nov 23, 2015 | 26.96 | 27.14 | 26.68 | 26.74 | 10,017,720 | -0.21(-0.80%) |
Nov 20, 2015 | 27.29 | 27.45 | 26.85 | 26.95 | 10,849,684 | -0.21(-0.76%) |
Nov 19, 2015 | 27.25 | 27.38 | 26.99 | 27.16 | 11,256,461 | -0.06(-0.23%) |
Nov 18, 2015 | 26.78 | 27.27 | 26.72 | 27.22 | 13,078,997 | +0.52(+1.96%) |
Nov 17, 2015 | 27.38 | 27.38 | 26.60 | 26.70 | 13,654,095 | -0.37(-1.35%) |
Nov 16, 2015 | 26.82 | 27.14 | 26.41 | 27.07 | 14,124,778 | +0.10(+0.35%) |
Nov 13, 2015 | 27.06 | 27.32 | 26.85 | 26.97 | 10,980,308 | -0.24(-0.88%) |
Nov 12, 2015 | 27.61 | 27.64 | 27.17 | 27.21 | 13,088,160 | -0.63(-2.26%) |
Nov 11, 2015 | 28.12 | 28.25 | 27.78 | 27.84 | 9,448,729 | -0.17(-0.62%) |
Nov 10, 2015 | 27.82 | 28.07 | 27.60 | 28.01 | 9,228,651 | +0.10(+0.37%) |
Nov 09, 2015 | 28.23 | 28.41 | 27.69 | 27.91 | 13,809,478 | -0.24(-0.85%) |
Nov 06, 2015 | 27.77 | 28.31 | 27.70 | 28.15 | 24,349,992 | +1.22(+4.52%) |
Nov 05, 2015 | 26.65 | 27.07 | 26.56 | 26.93 | 15,338,299 | +0.38(+1.44%) |
Nov 04, 2015 | 26.55 | 26.71 | 26.42 | 26.55 | 11,480,274 | +0.09(+0.33%) |
Nov 03, 2015 | 26.45 | 26.66 | 26.29 | 26.46 | 14,328,559 | -0.15(-0.57%) |