Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 23.69 | 24.06 | 23.17 | 23.39 | 6,406,764 | -0.26(-1.09%) |
Jan 28, 2016 | 23.56 | 23.78 | 22.93 | 23.65 | 4,409,089 | +0.21(+0.90%) |
Jan 27, 2016 | 23.28 | 24.15 | 22.60 | 23.44 | 5,226,546 | +0.44(+1.93%) |
Jan 26, 2016 | 22.20 | 23.28 | 21.83 | 23.00 | 5,245,639 | +0.69(+3.11%) |
Jan 25, 2016 | 23.00 | 23.04 | 22.02 | 22.30 | 5,282,147 | -1.06(-4.54%) |
Jan 22, 2016 | 24.26 | 24.98 | 23.13 | 23.36 | 8,128,978 | -0.24(-1.02%) |
Jan 21, 2016 | 22.75 | 24.26 | 22.72 | 23.60 | 7,542,898 | +0.82(+3.59%) |
Jan 20, 2016 | 23.30 | 23.30 | 20.35 | 22.78 | 14,061,107 | -0.80(-3.41%) |
Jan 19, 2016 | 24.98 | 25.06 | 23.30 | 23.59 | 4,819,711 | -1.03(-4.18%) |
Jan 15, 2016 | 24.66 | 24.62 | 24.62 | 24.62 | 6,112,433 | -0.82(-3.22%) |
Jan 14, 2016 | 24.93 | 25.85 | 24.31 | 25.44 | 4,992,583 | +0.67(+2.71%) |
Jan 13, 2016 | 25.63 | 26.05 | 24.61 | 24.77 | 6,600,849 | -0.61(-2.40%) |
Jan 12, 2016 | 25.83 | 26.03 | 24.70 | 25.37 | 5,550,006 | +0.07(+0.28%) |
Jan 11, 2016 | 26.52 | 26.57 | 25.16 | 25.30 | 4,689,939 | -1.07(-4.05%) |
Jan 08, 2016 | 26.82 | 27.37 | 26.29 | 26.37 | 5,296,549 | -0.25(-0.94%) |
Jan 07, 2016 | 27.53 | 28.59 | 26.27 | 26.62 | 6,425,525 | -1.33(-4.74%) |
Jan 06, 2016 | 30.14 | 30.18 | 27.50 | 27.95 | 6,042,565 | -2.64(-8.64%) |
Jan 05, 2016 | 31.49 | 31.70 | 30.53 | 30.59 | 3,439,963 | -0.99(-3.14%) |
Jan 04, 2016 | 31.24 | 31.93 | 31.06 | 31.58 | 4,183,956 | -0.24(-0.76%) |
Dec 31, 2015 | 31.78 | 31.82 | 31.82 | 31.82 | 2,590,631 | -0.27(-0.85%) |
Dec 30, 2015 | 33.05 | 33.20 | 32.01 | 32.10 | 2,011,526 | -1.15(-3.47%) |
Dec 29, 2015 | 33.05 | 33.52 | 32.79 | 33.25 | 2,067,640 | +0.31(+0.95%) |
Dec 28, 2015 | 33.56 | 33.85 | 32.82 | 32.94 | 1,761,153 | -0.79(-2.34%) |
Dec 24, 2015 | 34.38 | 33.73 | 33.73 | 33.73 | 2,116,133 | -0.72(-2.08%) |
Dec 23, 2015 | 33.49 | 34.78 | 33.32 | 34.44 | 3,005,410 | +1.12(+3.35%) |
Dec 22, 2015 | 32.24 | 33.55 | 31.95 | 33.33 | 2,771,295 | +1.11(+3.44%) |
Dec 21, 2015 | 32.56 | 34.09 | 32.06 | 32.22 | 3,396,404 | -0.23(-0.70%) |
Dec 18, 2015 | 32.06 | 33.53 | 32.03 | 32.45 | 5,314,705 | +0.29(+0.90%) |
Dec 17, 2015 | 32.21 | 32.79 | 31.60 | 32.16 | 4,082,707 | -0.15(-0.46%) |
Dec 16, 2015 | 32.35 | 32.78 | 31.32 | 32.31 | 3,179,525 | +0.48(+1.52%) |
Dec 15, 2015 | 31.46 | 32.34 | 31.34 | 31.82 | 2,772,393 | +0.58(+1.85%) |
Dec 14, 2015 | 31.82 | 32.27 | 30.91 | 31.25 | 2,814,212 | -0.81(-2.53%) |
Dec 11, 2015 | 32.94 | 33.02 | 31.45 | 32.06 | 3,514,742 | -0.88(-2.68%) |
Dec 10, 2015 | 33.60 | 34.08 | 32.83 | 32.94 | 1,665,453 | -0.69(-2.04%) |
Dec 09, 2015 | 33.28 | 34.13 | 32.98 | 33.62 | 2,816,648 | +0.81(+2.47%) |
Dec 08, 2015 | 33.20 | 33.83 | 32.62 | 32.81 | 3,161,741 | -0.91(-2.71%) |
Dec 07, 2015 | 34.40 | 34.40 | 33.04 | 33.73 | 3,612,355 | -0.93(-2.68%) |
Dec 04, 2015 | 35.47 | 35.77 | 34.41 | 34.65 | 3,988,801 | -1.11(-3.10%) |
Dec 03, 2015 | 35.36 | 36.39 | 35.28 | 35.76 | 4,228,969 | +0.62(+1.78%) |
Dec 02, 2015 | 36.33 | 36.33 | 34.50 | 35.14 | 3,607,072 | +0.05(+0.13%) |
Dec 01, 2015 | 36.22 | 36.45 | 34.93 | 35.09 | 3,309,444 | -0.89(-2.47%) |
Nov 30, 2015 | 35.12 | 36.35 | 35.04 | 35.98 | 3,910,768 | +0.80(+2.28%) |
Nov 27, 2015 | 35.25 | 35.35 | 34.77 | 35.18 | 1,322,301 | -0.20(-0.57%) |
Nov 25, 2015 | 35.63 | 35.38 | 35.38 | 35.38 | 1,741,536 | -0.34(-0.94%) |
Nov 24, 2015 | 35.02 | 35.87 | 34.32 | 35.71 | 3,460,320 | +0.62(+1.78%) |
Nov 23, 2015 | 34.15 | 35.46 | 34.04 | 35.09 | 4,828,776 | +0.86(+2.51%) |
Nov 20, 2015 | 36.15 | 36.49 | 33.97 | 34.23 | 7,718,908 | -2.08(-5.73%) |
Nov 19, 2015 | 38.17 | 38.21 | 36.21 | 36.31 | 6,005,530 | -2.35(-6.07%) |
Nov 18, 2015 | 38.49 | 39.28 | 38.25 | 38.66 | 3,244,156 | +0.07(+0.18%) |
Nov 17, 2015 | 38.80 | 39.66 | 37.65 | 38.59 | 4,771,445 | +1.19(+3.17%) |
Nov 16, 2015 | 37.24 | 37.64 | 36.60 | 37.41 | 2,959,325 | -0.06(-0.17%) |
Nov 13, 2015 | 36.75 | 37.94 | 36.43 | 37.47 | 2,954,985 | +0.73(+2.00%) |
Nov 12, 2015 | 36.59 | 37.30 | 36.39 | 36.73 | 3,434,694 | -0.16(-0.42%) |
Nov 11, 2015 | 36.82 | 37.24 | 35.70 | 36.89 | 3,187,526 | +0.21(+0.57%) |
Nov 10, 2015 | 37.20 | 37.45 | 36.53 | 36.68 | 3,571,499 | -0.64(-1.72%) |
Nov 09, 2015 | 35.94 | 37.43 | 35.73 | 37.32 | 5,402,665 | +1.28(+3.55%) |
Nov 06, 2015 | 36.26 | 36.72 | 35.65 | 36.05 | 4,719,793 | -0.25(-0.68%) |
Nov 05, 2015 | 37.67 | 37.94 | 35.41 | 36.29 | 11,811,388 | -3.81(-9.51%) |
Nov 04, 2015 | 40.46 | 41.01 | 39.75 | 40.11 | 3,126,354 | -0.16(-0.38%) |
Nov 03, 2015 | 40.39 | 41.17 | 39.79 | 40.26 | 2,752,055 | -0.30(-0.74%) |