Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 23.24 | 23.67 | 23.20 | 23.40 | 1,915,526 | +0.26(+1.12%) |
Jan 28, 2016 | 23.70 | 23.70 | 23.08 | 23.14 | 420,507 | -0.33(-1.41%) |
Jan 27, 2016 | 23.83 | 23.96 | 23.38 | 23.47 | 457,309 | -0.52(-2.17%) |
Jan 26, 2016 | 24.13 | 24.37 | 23.82 | 23.99 | 696,973 | +0.03(+0.13%) |
Jan 25, 2016 | 23.90 | 24.07 | 23.84 | 23.96 | 922,636 | -0.04(-0.17%) |
Jan 22, 2016 | 23.73 | 24.04 | 23.66 | 24.00 | 1,013,208 | +0.67(+2.87%) |
Jan 21, 2016 | 23.02 | 23.80 | 22.80 | 23.33 | 924,541 | +0.42(+1.83%) |
Jan 20, 2016 | 22.92 | 23.02 | 22.15 | 22.91 | 1,626,557 | -0.30(-1.29%) |
Jan 19, 2016 | 23.73 | 23.93 | 23.08 | 23.21 | 708,274 | -0.32(-1.36%) |
Jan 15, 2016 | 24.04 | 23.53 | 23.53 | 23.53 | 858,400 | -1.12(-4.54%) |
Jan 14, 2016 | 24.48 | 24.88 | 24.09 | 24.65 | 900,001 | +0.22(+0.90%) |
Jan 13, 2016 | 25.31 | 25.54 | 24.40 | 24.43 | 1,365,567 | -0.82(-3.25%) |
Jan 12, 2016 | 25.15 | 25.41 | 24.65 | 25.25 | 1,124,755 | +0.32(+1.28%) |
Jan 11, 2016 | 25.45 | 25.58 | 24.80 | 24.93 | 930,330 | -0.52(-2.04%) |
Jan 08, 2016 | 25.84 | 26.06 | 25.33 | 25.45 | 1,485,017 | -0.77(-2.94%) |
Jan 07, 2016 | 26.79 | 26.92 | 26.20 | 26.22 | 872,455 | -1.08(-3.96%) |
Jan 06, 2016 | 27.37 | 27.66 | 27.21 | 27.30 | 756,742 | -0.45(-1.62%) |
Jan 05, 2016 | 27.81 | 28.35 | 27.61 | 27.75 | 796,358 | -0.06(-0.22%) |
Jan 04, 2016 | 27.93 | 28.15 | 27.75 | 27.81 | 951,913 | -0.52(-1.84%) |
Dec 31, 2015 | 28.48 | 28.33 | 28.33 | 28.33 | 588,200 | -0.25(-0.87%) |
Dec 30, 2015 | 28.51 | 28.75 | 28.48 | 28.58 | 434,457 | -0.04(-0.14%) |
Dec 29, 2015 | 28.73 | 28.98 | 28.36 | 28.62 | 458,750 | -0.16(-0.56%) |
Dec 28, 2015 | 28.83 | 28.99 | 28.36 | 28.78 | 388,191 | -0.17(-0.59%) |
Dec 24, 2015 | 28.92 | 28.95 | 28.95 | 28.95 | 456,700 | -0.05(-0.17%) |
Dec 23, 2015 | 28.67 | 29.05 | 28.56 | 29.00 | 634,116 | +0.44(+1.54%) |
Dec 22, 2015 | 28.19 | 28.57 | 28.01 | 28.56 | 723,408 | +0.45(+1.60%) |
Dec 21, 2015 | 28.25 | 28.42 | 27.98 | 28.11 | 595,271 | +0.10(+0.36%) |
Dec 18, 2015 | 28.44 | 28.52 | 28.01 | 28.01 | 2,670,965 | -0.45(-1.58%) |
Dec 17, 2015 | 28.38 | 28.62 | 28.30 | 28.46 | 731,767 | +0.09(+0.32%) |
Dec 16, 2015 | 28.47 | 28.64 | 28.03 | 28.37 | 572,587 | +0.01(+0.04%) |
Dec 15, 2015 | 28.08 | 28.38 | 28.00 | 28.36 | 854,823 | +0.50(+1.79%) |
Dec 14, 2015 | 28.60 | 28.70 | 27.75 | 27.86 | 782,630 | -0.78(-2.72%) |
Dec 11, 2015 | 28.68 | 29.16 | 28.53 | 28.64 | 828,338 | -0.36(-1.24%) |
Dec 10, 2015 | 28.91 | 29.17 | 28.87 | 29.00 | 655,001 | +0.06(+0.21%) |
Dec 09, 2015 | 29.18 | 29.32 | 28.81 | 28.94 | 692,977 | -0.27(-0.92%) |
Dec 08, 2015 | 28.93 | 29.22 | 28.79 | 29.21 | 887,912 | +0.03(+0.10%) |
Dec 07, 2015 | 29.41 | 29.63 | 29.03 | 29.18 | 674,282 | -0.40(-1.35%) |
Dec 04, 2015 | 28.98 | 29.61 | 28.96 | 29.58 | 817,579 | +0.53(+1.82%) |
Dec 03, 2015 | 29.96 | 29.99 | 28.84 | 29.05 | 857,269 | -0.75(-2.52%) |
Dec 02, 2015 | 29.81 | 30.02 | 29.72 | 29.80 | 805,744 | -0.19(-0.63%) |
Dec 01, 2015 | 30.70 | 30.79 | 29.91 | 29.99 | 702,001 | -0.82(-2.66%) |
Nov 30, 2015 | 30.79 | 30.93 | 30.70 | 30.81 | 649,817 | +0.01(+0.03%) |
Nov 27, 2015 | 30.59 | 30.88 | 30.59 | 30.80 | 283,648 | +0.20(+0.65%) |
Nov 25, 2015 | 30.51 | 30.60 | 30.60 | 30.60 | 624,600 | +0.03(+0.10%) |
Nov 24, 2015 | 29.94 | 30.58 | 29.85 | 30.57 | 930,188 | +0.49(+1.63%) |
Nov 23, 2015 | 29.42 | 30.08 | 29.11 | 30.08 | 971,461 | +0.61(+2.07%) |
Nov 20, 2015 | 29.89 | 30.24 | 28.55 | 29.47 | 2,638,580 | -1.66(-5.33%) |
Nov 19, 2015 | 31.13 | 31.52 | 30.99 | 31.13 | 472,663 | -0.10(-0.32%) |
Nov 18, 2015 | 30.95 | 31.24 | 30.75 | 31.23 | 818,856 | +0.42(+1.36%) |
Nov 17, 2015 | 30.99 | 31.24 | 30.71 | 30.81 | 365,160 | -0.18(-0.58%) |
Nov 16, 2015 | 30.38 | 31.06 | 30.29 | 30.99 | 769,222 | +0.61(+2.01%) |
Nov 13, 2015 | 30.25 | 30.73 | 30.02 | 30.38 | 587,574 | +0.06(+0.20%) |
Nov 12, 2015 | 30.79 | 31.02 | 30.30 | 30.32 | 366,509 | -0.73(-2.35%) |
Nov 11, 2015 | 30.98 | 31.14 | 30.82 | 31.05 | 602,953 | +0.21(+0.68%) |
Nov 10, 2015 | 31.50 | 31.61 | 30.70 | 30.84 | 989,045 | -0.82(-2.59%) |
Nov 09, 2015 | 31.89 | 32.12 | 31.47 | 31.66 | 398,872 | -0.33(-1.03%) |
Nov 06, 2015 | 31.95 | 32.40 | 31.89 | 31.99 | 578,011 | -0.28(-0.87%) |
Nov 05, 2015 | 32.84 | 32.84 | 32.26 | 32.27 | 463,201 | -0.43(-1.31%) |
Nov 04, 2015 | 33.12 | 33.39 | 32.61 | 32.70 | 378,089 | -0.38(-1.15%) |
Nov 03, 2015 | 33.09 | 33.43 | 32.89 | 33.08 | 453,212 | -0.29(-0.87%) |