Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 22.17 | 22.59 | 21.96 | 22.33 | 847,755 | +0.16(+0.72%) |
Jan 28, 2016 | 22.63 | 22.93 | 21.73 | 22.17 | 537,169 | -0.31(-1.38%) |
Jan 27, 2016 | 22.40 | 23.13 | 21.76 | 22.48 | 800,271 | -0.91(-3.89%) |
Jan 26, 2016 | 23.23 | 23.41 | 22.45 | 23.39 | 609,297 | +0.38(+1.65%) |
Jan 25, 2016 | 23.41 | 23.63 | 22.97 | 23.01 | 443,753 | -0.50(-2.13%) |
Jan 22, 2016 | 23.62 | 24.20 | 23.23 | 23.51 | 558,234 | +0.23(+0.99%) |
Jan 21, 2016 | 23.04 | 24.10 | 22.52 | 23.28 | 530,423 | +0.20(+0.87%) |
Jan 20, 2016 | 23.21 | 23.38 | 21.91 | 23.08 | 854,342 | -0.55(-2.33%) |
Jan 19, 2016 | 23.98 | 24.27 | 23.27 | 23.63 | 711,080 | +0.01(+0.04%) |
Jan 15, 2016 | 23.61 | 23.62 | 23.62 | 23.62 | 970,000 | -0.68(-2.80%) |
Jan 14, 2016 | 24.93 | 24.93 | 23.29 | 24.30 | 1,091,823 | -0.39(-1.58%) |
Jan 13, 2016 | 26.45 | 26.45 | 24.15 | 24.69 | 1,358,688 | -1.71(-6.48%) |
Jan 12, 2016 | 26.30 | 26.79 | 26.02 | 26.40 | 709,606 | +0.28(+1.07%) |
Jan 11, 2016 | 26.16 | 26.31 | 25.68 | 26.12 | 515,606 | +0.18(+0.69%) |
Jan 08, 2016 | 26.72 | 26.90 | 25.89 | 25.94 | 894,275 | -0.71(-2.66%) |
Jan 07, 2016 | 27.39 | 27.39 | 26.53 | 26.65 | 781,130 | -1.24(-4.45%) |
Jan 06, 2016 | 28.31 | 28.74 | 27.53 | 27.89 | 802,251 | -0.93(-3.23%) |
Jan 05, 2016 | 28.84 | 29.17 | 28.43 | 28.82 | 1,248,230 | +0.04(+0.14%) |
Jan 04, 2016 | 29.72 | 29.81 | 28.64 | 28.78 | 993,569 | -1.56(-5.14%) |
Dec 31, 2015 | 30.83 | 30.34 | 30.34 | 30.34 | 348,200 | -0.62(-2.00%) |
Dec 30, 2015 | 30.88 | 31.02 | 30.42 | 30.96 | 384,216 | +0.11(+0.36%) |
Dec 29, 2015 | 30.47 | 30.97 | 30.33 | 30.85 | 321,856 | +0.52(+1.71%) |
Dec 28, 2015 | 30.56 | 30.58 | 30.06 | 30.33 | 423,825 | -0.39(-1.27%) |
Dec 24, 2015 | 30.54 | 30.72 | 30.72 | 30.72 | 171,100 | +0.10(+0.33%) |
Dec 23, 2015 | 30.59 | 30.71 | 30.16 | 30.62 | 284,250 | +0.16(+0.53%) |
Dec 22, 2015 | 30.32 | 30.52 | 29.30 | 30.46 | 501,686 | +0.17(+0.56%) |
Dec 21, 2015 | 30.51 | 30.79 | 29.75 | 30.29 | 384,607 | +0.01(+0.03%) |
Dec 18, 2015 | 30.65 | 30.99 | 30.21 | 30.28 | 746,346 | -0.60(-1.94%) |
Dec 17, 2015 | 31.85 | 31.85 | 30.86 | 30.88 | 315,078 | -0.79(-2.49%) |
Dec 16, 2015 | 31.46 | 31.85 | 30.85 | 31.67 | 328,501 | +0.38(+1.21%) |
Dec 15, 2015 | 30.39 | 31.74 | 30.39 | 31.29 | 666,489 | +1.12(+3.71%) |
Dec 14, 2015 | 29.79 | 30.35 | 29.56 | 30.17 | 485,238 | +0.37(+1.24%) |
Dec 11, 2015 | 29.76 | 30.28 | 29.70 | 29.80 | 278,721 | -0.62(-2.04%) |
Dec 10, 2015 | 29.87 | 30.77 | 29.87 | 30.42 | 1,067,146 | +0.50(+1.67%) |
Dec 09, 2015 | 30.18 | 30.56 | 29.83 | 29.92 | 250,463 | -0.29(-0.96%) |
Dec 08, 2015 | 30.14 | 30.70 | 29.99 | 30.21 | 403,874 | -0.22(-0.72%) |
Dec 07, 2015 | 30.56 | 30.58 | 29.97 | 30.43 | 358,929 | -0.11(-0.36%) |
Dec 04, 2015 | 29.91 | 30.62 | 29.75 | 30.54 | 480,724 | +0.62(+2.07%) |
Dec 03, 2015 | 30.09 | 30.87 | 29.88 | 29.92 | 592,551 | -0.13(-0.43%) |
Dec 02, 2015 | 29.87 | 30.24 | 29.79 | 30.05 | 471,808 | +0.12(+0.40%) |
Dec 01, 2015 | 30.12 | 30.20 | 29.81 | 29.93 | 573,828 | -0.01(-0.03%) |
Nov 30, 2015 | 30.70 | 30.70 | 29.84 | 29.94 | 600,743 | -0.59(-1.93%) |
Nov 27, 2015 | 30.41 | 30.62 | 30.24 | 30.53 | 158,194 | +0.05(+0.16%) |
Nov 25, 2015 | 30.36 | 30.48 | 30.48 | 30.48 | 279,700 | +0.12(+0.40%) |
Nov 24, 2015 | 30.52 | 30.52 | 29.65 | 30.36 | 448,570 | -0.43(-1.40%) |
Nov 23, 2015 | 30.35 | 31.18 | 30.35 | 30.79 | 541,237 | +0.29(+0.95%) |
Nov 20, 2015 | 30.42 | 31.16 | 30.27 | 30.50 | 882,041 | +0.28(+0.93%) |
Nov 19, 2015 | 30.28 | 30.78 | 30.02 | 30.22 | 888,539 | +0.01(+0.03%) |
Nov 18, 2015 | 28.38 | 30.25 | 28.38 | 30.21 | 771,389 | +2.02(+7.17%) |
Nov 17, 2015 | 28.49 | 28.85 | 28.14 | 28.19 | 679,175 | -0.34(-1.19%) |
Nov 16, 2015 | 28.36 | 28.55 | 27.43 | 28.53 | 721,171 | +0.22(+0.78%) |
Nov 13, 2015 | 28.45 | 28.68 | 27.97 | 28.31 | 559,445 | -0.51(-1.77%) |
Nov 12, 2015 | 29.27 | 29.49 | 28.77 | 28.82 | 560,071 | -0.60(-2.04%) |
Nov 11, 2015 | 29.00 | 29.86 | 29.00 | 29.42 | 395,978 | +0.45(+1.55%) |
Nov 10, 2015 | 28.36 | 29.01 | 28.28 | 28.97 | 1,121,461 | +0.47(+1.65%) |
Nov 09, 2015 | 28.61 | 28.66 | 27.73 | 28.50 | 721,652 | -0.26(-0.90%) |
Nov 06, 2015 | 28.22 | 28.77 | 27.26 | 28.76 | 1,212,347 | -2.07(-6.71%) |
Nov 05, 2015 | 31.18 | 31.60 | 30.74 | 30.83 | 565,178 | -0.05(-0.16%) |
Nov 04, 2015 | 31.20 | 31.52 | 30.82 | 30.88 | 513,470 | -0.17(-0.55%) |
Nov 03, 2015 | 31.33 | 31.69 | 31.00 | 31.05 | 409,268 | -0.26(-0.83%) |