Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 18.84 | 19.57 | 18.21 | 18.86 | 19,149,298 | +1.49(+8.58%) |
Jan 28, 2016 | 17.64 | 17.70 | 17.04 | 17.37 | 13,391,443 | -0.14(-0.80%) |
Jan 27, 2016 | 17.79 | 18.10 | 17.35 | 17.51 | 7,673,906 | -0.50(-2.78%) |
Jan 26, 2016 | 17.20 | 18.27 | 17.20 | 18.01 | 9,172,255 | +0.87(+5.08%) |
Jan 25, 2016 | 17.92 | 17.98 | 17.11 | 17.14 | 9,953,712 | -0.99(-5.48%) |
Jan 22, 2016 | 18.33 | 18.51 | 17.55 | 18.13 | 12,863,674 | +0.24(+1.34%) |
Jan 21, 2016 | 19.12 | 19.13 | 17.79 | 17.89 | 16,092,502 | -1.08(-5.68%) |
Jan 20, 2016 | 18.95 | 19.15 | 18.01 | 18.97 | 10,398,083 | -0.40(-2.04%) |
Jan 19, 2016 | 20.42 | 20.60 | 19.08 | 19.36 | 8,421,509 | -0.69(-3.43%) |
Jan 15, 2016 | 19.79 | 20.05 | 20.05 | 20.05 | 13,340,460 | -0.79(-3.80%) |
Jan 14, 2016 | 20.25 | 21.05 | 19.77 | 20.84 | 8,055,533 | +0.68(+3.35%) |
Jan 13, 2016 | 20.51 | 21.07 | 20.09 | 20.17 | 7,292,432 | -0.32(-1.58%) |
Jan 12, 2016 | 20.59 | 20.73 | 19.74 | 20.49 | 9,381,228 | +0.14(+0.70%) |
Jan 11, 2016 | 21.50 | 21.50 | 19.90 | 20.35 | 12,068,394 | -0.77(-3.66%) |
Jan 08, 2016 | 22.32 | 22.42 | 20.88 | 21.12 | 15,099,937 | -1.30(-5.79%) |
Jan 07, 2016 | 22.10 | 22.60 | 21.91 | 22.42 | 9,203,889 | -0.14(-0.60%) |
Jan 06, 2016 | 23.14 | 23.32 | 22.29 | 22.56 | 6,348,060 | -1.03(-4.35%) |
Jan 05, 2016 | 23.69 | 23.94 | 23.32 | 23.58 | 4,764,111 | +0.04(+0.17%) |
Jan 04, 2016 | 23.39 | 23.65 | 22.79 | 23.55 | 7,167,970 | -0.25(-1.06%) |
Dec 31, 2015 | 24.03 | 23.80 | 23.80 | 23.80 | 3,684,296 | -0.34(-1.40%) |
Dec 30, 2015 | 24.02 | 24.63 | 24.02 | 24.14 | 4,165,515 | +0.02(+0.08%) |
Dec 29, 2015 | 24.04 | 24.30 | 23.88 | 24.12 | 5,162,472 | +0.27(+1.12%) |
Dec 28, 2015 | 23.84 | 24.14 | 23.54 | 23.85 | 3,644,682 | +0.06(+0.25%) |
Dec 24, 2015 | 23.68 | 23.79 | 23.79 | 23.79 | 2,801,310 | +0.02(+0.08%) |
Dec 23, 2015 | 23.14 | 24.18 | 23.02 | 23.77 | 5,862,245 | +0.76(+3.30%) |
Dec 22, 2015 | 22.44 | 23.10 | 22.17 | 23.01 | 4,508,780 | +0.49(+2.16%) |
Dec 21, 2015 | 22.26 | 22.71 | 22.17 | 22.53 | 3,814,420 | +0.39(+1.76%) |
Dec 18, 2015 | 21.88 | 22.52 | 21.75 | 22.14 | 10,209,016 | +0.12(+0.53%) |
Dec 17, 2015 | 22.67 | 22.72 | 21.71 | 22.02 | 6,195,190 | -0.56(-2.47%) |
Dec 16, 2015 | 22.45 | 22.70 | 22.12 | 22.58 | 6,036,327 | +0.34(+1.55%) |
Dec 15, 2015 | 22.01 | 22.73 | 21.91 | 22.23 | 6,379,855 | +0.38(+1.72%) |
Dec 14, 2015 | 23.40 | 23.48 | 21.68 | 21.86 | 7,706,858 | -1.50(-6.42%) |
Dec 11, 2015 | 23.13 | 23.73 | 22.34 | 23.36 | 8,349,377 | -0.16(-0.66%) |
Dec 10, 2015 | 23.20 | 23.69 | 23.18 | 23.51 | 7,555,231 | +0.32(+1.40%) |
Dec 09, 2015 | 22.83 | 23.68 | 22.75 | 23.19 | 5,622,098 | +0.19(+0.82%) |
Dec 08, 2015 | 22.58 | 23.09 | 22.35 | 23.00 | 5,853,395 | +0.21(+0.94%) |
Dec 07, 2015 | 22.36 | 22.87 | 22.10 | 22.79 | 5,608,158 | +0.42(+1.89%) |
Dec 04, 2015 | 21.88 | 22.49 | 21.68 | 22.36 | 6,712,759 | +0.44(+2.01%) |
Dec 03, 2015 | 22.56 | 22.66 | 21.73 | 21.92 | 7,016,745 | -0.50(-2.23%) |
Dec 02, 2015 | 23.49 | 23.60 | 22.31 | 22.42 | 7,924,722 | -1.28(-5.40%) |
Dec 01, 2015 | 23.47 | 23.77 | 23.16 | 23.70 | 6,216,583 | +0.37(+1.59%) |
Nov 30, 2015 | 23.02 | 23.35 | 22.53 | 23.33 | 9,498,666 | +0.86(+3.81%) |
Nov 27, 2015 | 22.40 | 22.59 | 22.23 | 22.47 | 1,405,493 | +0.03(+0.14%) |
Nov 25, 2015 | 22.14 | 22.44 | 22.44 | 22.44 | 3,688,764 | +0.19(+0.88%) |
Nov 24, 2015 | 22.36 | 22.41 | 21.98 | 22.25 | 4,728,049 | -0.28(-1.24%) |
Nov 23, 2015 | 22.41 | 22.85 | 22.32 | 22.53 | 6,931,380 | +0.19(+0.84%) |
Nov 20, 2015 | 22.40 | 22.62 | 22.03 | 22.34 | 4,779,742 | +0.08(+0.38%) |
Nov 19, 2015 | 22.66 | 22.84 | 22.12 | 22.25 | 5,226,493 | -0.06(-0.29%) |
Nov 18, 2015 | 21.96 | 22.50 | 21.96 | 22.32 | 4,358,908 | +0.32(+1.48%) |
Nov 17, 2015 | 22.29 | 22.55 | 21.91 | 21.99 | 4,874,334 | -0.27(-1.21%) |
Nov 16, 2015 | 21.47 | 22.41 | 21.47 | 22.26 | 6,276,654 | +0.80(+3.70%) |
Nov 13, 2015 | 22.06 | 22.12 | 21.02 | 21.47 | 11,431,600 | -0.66(-2.96%) |
Nov 12, 2015 | 23.23 | 23.39 | 22.11 | 22.12 | 12,407,816 | -1.32(-5.65%) |
Nov 11, 2015 | 23.86 | 23.90 | 22.73 | 23.45 | 9,826,098 | -0.27(-1.15%) |
Nov 10, 2015 | 24.56 | 24.83 | 23.53 | 23.72 | 7,616,640 | -1.13(-4.55%) |
Nov 09, 2015 | 25.21 | 25.30 | 24.66 | 24.85 | 4,455,292 | -0.34(-1.37%) |
Nov 06, 2015 | 25.19 | 25.36 | 24.80 | 25.19 | 4,328,197 | -0.04(-0.15%) |
Nov 05, 2015 | 25.15 | 25.51 | 24.99 | 25.23 | 4,354,665 | +0.04(+0.15%) |
Nov 04, 2015 | 25.70 | 25.97 | 24.99 | 25.19 | 7,065,423 | -0.60(-2.34%) |
Nov 03, 2015 | 24.85 | 26.14 | 24.77 | 25.80 | 8,297,199 | +0.95(+3.83%) |