Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 22.54 | 22.99 | 22.17 | 22.90 | 15,480,427 | +0.64(+2.86%) |
Jan 28, 2016 | 22.90 | 23.05 | 22.11 | 22.26 | 13,490,954 | -0.39(-1.70%) |
Jan 27, 2016 | 22.74 | 23.34 | 22.41 | 22.65 | 11,509,498 | -0.18(-0.79%) |
Jan 26, 2016 | 22.77 | 23.09 | 22.55 | 22.82 | 12,976,010 | +0.25(+1.11%) |
Jan 25, 2016 | 23.07 | 23.27 | 22.53 | 22.57 | 17,039,152 | -0.59(-2.56%) |
Jan 22, 2016 | 22.52 | 23.22 | 22.22 | 23.17 | 22,402,384 | +1.30(+5.95%) |
Jan 21, 2016 | 22.68 | 22.85 | 21.85 | 21.87 | 30,709,336 | -0.80(-3.52%) |
Jan 20, 2016 | 23.22 | 23.22 | 21.85 | 22.66 | 31,877,714 | -1.11(-4.68%) |
Jan 19, 2016 | 25.16 | 25.19 | 23.52 | 23.78 | 15,996,363 | -0.46(-1.89%) |
Jan 15, 2016 | 24.20 | 24.23 | 24.23 | 24.23 | 21,528,554 | -0.99(-3.91%) |
Jan 14, 2016 | 25.00 | 25.46 | 24.13 | 25.22 | 12,086,597 | +0.37(+1.48%) |
Jan 13, 2016 | 26.11 | 26.42 | 24.62 | 24.85 | 13,596,350 | -1.37(-5.23%) |
Jan 12, 2016 | 26.04 | 26.39 | 25.84 | 26.22 | 12,169,586 | +0.45(+1.74%) |
Jan 11, 2016 | 26.20 | 26.35 | 25.33 | 25.78 | 17,748,760 | -0.23(-0.90%) |
Jan 08, 2016 | 26.47 | 26.74 | 25.95 | 26.01 | 17,072,774 | -0.16(-0.62%) |
Jan 07, 2016 | 26.84 | 27.09 | 25.98 | 26.17 | 16,771,174 | -1.44(-5.23%) |
Jan 06, 2016 | 28.03 | 28.14 | 27.38 | 27.61 | 9,822,135 | -0.98(-3.42%) |
Jan 05, 2016 | 28.72 | 28.91 | 28.31 | 28.59 | 6,632,259 | -0.09(-0.31%) |
Jan 04, 2016 | 28.65 | 28.77 | 28.22 | 28.68 | 10,710,438 | -0.85(-2.88%) |
Dec 31, 2015 | 29.58 | 29.53 | 29.53 | 29.53 | 6,719,478 | -0.29(-0.96%) |
Dec 30, 2015 | 29.97 | 30.24 | 29.80 | 29.82 | 3,503,475 | -0.28(-0.92%) |
Dec 29, 2015 | 29.95 | 30.15 | 29.86 | 30.10 | 4,630,353 | +0.40(+1.36%) |
Dec 28, 2015 | 29.52 | 29.69 | 29.24 | 29.69 | 4,350,705 | +0.05(+0.18%) |
Dec 24, 2015 | 29.60 | 29.64 | 29.64 | 29.64 | 1,632,816 | -0.01(-0.03%) |
Dec 23, 2015 | 29.72 | 29.75 | 29.36 | 29.65 | 7,124,678 | +0.14(+0.49%) |
Dec 22, 2015 | 29.19 | 29.59 | 28.84 | 29.51 | 5,944,027 | +0.62(+2.14%) |
Dec 21, 2015 | 28.91 | 29.06 | 28.58 | 28.89 | 7,749,454 | +0.27(+0.94%) |
Dec 18, 2015 | 29.50 | 29.62 | 28.61 | 28.62 | 15,889,966 | -1.17(-3.91%) |
Dec 17, 2015 | 30.52 | 30.59 | 29.67 | 29.78 | 8,178,923 | -0.54(-1.77%) |
Dec 16, 2015 | 30.15 | 30.49 | 29.43 | 30.32 | 16,872,398 | +0.57(+1.90%) |
Dec 15, 2015 | 29.32 | 29.86 | 29.32 | 29.76 | 12,089,057 | +0.83(+2.88%) |
Dec 14, 2015 | 28.74 | 29.18 | 28.36 | 28.92 | 13,207,626 | +0.43(+1.51%) |
Dec 11, 2015 | 29.26 | 29.42 | 28.40 | 28.49 | 11,389,235 | -1.34(-4.48%) |
Dec 10, 2015 | 29.61 | 30.18 | 29.49 | 29.83 | 5,175,061 | +0.26(+0.88%) |
Dec 09, 2015 | 30.20 | 30.58 | 29.45 | 29.57 | 10,798,607 | -0.80(-2.63%) |
Dec 08, 2015 | 30.25 | 30.58 | 30.13 | 30.37 | 6,821,462 | -0.20(-0.65%) |
Dec 07, 2015 | 30.84 | 30.92 | 30.38 | 30.56 | 7,405,130 | -0.39(-1.25%) |
Dec 04, 2015 | 29.88 | 30.96 | 29.76 | 30.95 | 15,889,180 | +1.37(+4.64%) |
Dec 03, 2015 | 30.30 | 30.35 | 29.55 | 29.58 | 10,055,528 | -0.55(-1.82%) |
Dec 02, 2015 | 30.61 | 30.69 | 30.03 | 30.13 | 8,027,543 | -0.39(-1.26%) |
Dec 01, 2015 | 30.42 | 30.64 | 30.01 | 30.51 | 7,301,648 | +0.28(+0.92%) |
Nov 30, 2015 | 30.43 | 30.45 | 30.01 | 30.23 | 7,482,165 | -0.03(-0.09%) |
Nov 27, 2015 | 30.22 | 30.30 | 29.98 | 30.26 | 2,234,539 | +0.04(+0.15%) |
Nov 25, 2015 | 30.20 | 30.22 | 30.22 | 30.22 | 12,662,688 | +0.17(+0.57%) |
Nov 24, 2015 | 29.52 | 30.10 | 29.41 | 30.04 | 10,042,648 | +0.19(+0.63%) |
Nov 23, 2015 | 29.97 | 30.09 | 29.78 | 29.86 | 6,550,062 | -0.04(-0.15%) |
Nov 20, 2015 | 29.82 | 29.98 | 29.74 | 29.90 | 10,266,163 | +0.27(+0.91%) |
Nov 19, 2015 | 29.92 | 30.08 | 29.55 | 29.63 | 7,923,192 | -0.32(-1.08%) |
Nov 18, 2015 | 29.48 | 30.06 | 29.39 | 29.95 | 8,960,695 | +0.53(+1.80%) |
Nov 17, 2015 | 29.41 | 29.81 | 28.96 | 29.43 | 8,659,246 | +0.20(+0.68%) |
Nov 16, 2015 | 28.93 | 29.23 | 28.61 | 29.23 | 8,882,959 | +0.25(+0.87%) |
Nov 13, 2015 | 29.26 | 29.52 | 28.86 | 28.98 | 9,265,407 | -0.43(-1.46%) |
Nov 12, 2015 | 29.68 | 29.83 | 29.30 | 29.41 | 8,906,406 | -0.66(-2.21%) |
Nov 11, 2015 | 29.88 | 30.29 | 29.88 | 30.07 | 7,803,427 | +0.18(+0.60%) |
Nov 10, 2015 | 29.85 | 30.01 | 29.49 | 29.89 | 10,430,655 | -0.14(-0.48%) |
Nov 09, 2015 | 30.13 | 30.39 | 29.94 | 30.04 | 19,250,958 | -0.02(-0.06%) |
Nov 06, 2015 | 29.17 | 30.65 | 29.17 | 30.05 | 30,230,126 | +1.74(+6.15%) |
Nov 05, 2015 | 28.30 | 28.52 | 28.24 | 28.31 | 9,705,487 | +0.12(+0.41%) |
Nov 04, 2015 | 28.27 | 28.46 | 28.15 | 28.20 | 8,044,320 | +0.01(+0.03%) |
Nov 03, 2015 | 27.98 | 28.40 | 27.89 | 28.19 | 7,968,254 | +0.11(+0.38%) |