Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 22.07 | 22.92 | 22.07 | 22.88 | 1,518,564 | +0.97(+4.43%) |
Jan 28, 2016 | 21.93 | 22.13 | 21.49 | 21.91 | 1,837,928 | +0.17(+0.78%) |
Jan 27, 2016 | 22.13 | 22.25 | 21.49 | 21.74 | 1,552,451 | -0.42(-1.90%) |
Jan 26, 2016 | 21.42 | 22.29 | 21.40 | 22.16 | 990,701 | +0.78(+3.65%) |
Jan 25, 2016 | 21.59 | 21.78 | 21.22 | 21.38 | 1,628,623 | -0.27(-1.25%) |
Jan 22, 2016 | 21.84 | 22.04 | 21.41 | 21.65 | 1,271,001 | +0.22(+1.03%) |
Jan 21, 2016 | 21.08 | 21.84 | 20.85 | 21.43 | 2,195,799 | +0.48(+2.29%) |
Jan 20, 2016 | 20.49 | 21.23 | 20.06 | 20.95 | 1,868,300 | +0.16(+0.77%) |
Jan 19, 2016 | 21.43 | 21.53 | 20.38 | 20.79 | 1,878,847 | -0.38(-1.79%) |
Jan 15, 2016 | 20.72 | 21.17 | 21.17 | 21.17 | 2,217,600 | -0.09(-0.42%) |
Jan 14, 2016 | 21.07 | 21.66 | 20.71 | 21.26 | 2,528,110 | +0.24(+1.14%) |
Jan 13, 2016 | 22.19 | 22.42 | 20.81 | 21.02 | 2,925,021 | -1.03(-4.67%) |
Jan 12, 2016 | 22.16 | 22.71 | 21.69 | 22.05 | 1,699,818 | +0.21(+0.96%) |
Jan 11, 2016 | 22.34 | 22.34 | 21.55 | 21.84 | 2,703,436 | -0.52(-2.33%) |
Jan 08, 2016 | 22.37 | 22.73 | 21.83 | 22.36 | 4,318,997 | +0.15(+0.68%) |
Jan 07, 2016 | 21.62 | 22.95 | 21.40 | 22.21 | 2,306,595 | +0.29(+1.32%) |
Jan 06, 2016 | 22.29 | 22.59 | 21.71 | 21.92 | 2,234,690 | -0.66(-2.92%) |
Jan 05, 2016 | 22.76 | 23.15 | 22.16 | 22.58 | 3,317,349 | -0.17(-0.75%) |
Jan 04, 2016 | 22.40 | 23.12 | 22.00 | 22.75 | 2,520,846 | +0.00(+0.00%) |
Dec 31, 2015 | 22.97 | 22.75 | 22.75 | 22.75 | 807,200 | -0.34(-1.47%) |
Dec 30, 2015 | 23.31 | 23.49 | 22.91 | 23.09 | 1,148,514 | -0.33(-1.41%) |
Dec 29, 2015 | 23.19 | 23.88 | 23.19 | 23.42 | 1,319,137 | +0.36(+1.56%) |
Dec 28, 2015 | 23.07 | 23.25 | 22.75 | 23.06 | 1,030,665 | -0.13(-0.56%) |
Dec 24, 2015 | 23.46 | 23.19 | 23.19 | 23.19 | 467,800 | -0.28(-1.19%) |
Dec 23, 2015 | 23.50 | 23.73 | 23.03 | 23.47 | 1,350,686 | +0.02(+0.09%) |
Dec 22, 2015 | 22.79 | 23.73 | 22.71 | 23.45 | 2,156,505 | +0.77(+3.40%) |
Dec 21, 2015 | 23.19 | 23.41 | 22.52 | 22.68 | 1,961,490 | -0.38(-1.65%) |
Dec 18, 2015 | 22.89 | 23.20 | 22.66 | 23.06 | 4,297,913 | +0.03(+0.13%) |
Dec 17, 2015 | 23.74 | 23.91 | 22.85 | 23.03 | 3,800,435 | -0.73(-3.07%) |
Dec 16, 2015 | 22.91 | 23.79 | 22.88 | 23.76 | 4,067,037 | +0.95(+4.16%) |
Dec 15, 2015 | 22.65 | 23.00 | 22.39 | 22.81 | 3,141,917 | +0.26(+1.15%) |
Dec 14, 2015 | 22.78 | 23.23 | 22.37 | 22.55 | 2,594,704 | -0.14(-0.62%) |
Dec 11, 2015 | 22.49 | 22.94 | 22.09 | 22.69 | 3,455,874 | +0.09(+0.40%) |
Dec 10, 2015 | 22.35 | 22.80 | 22.08 | 22.60 | 3,048,170 | +0.31(+1.39%) |
Dec 09, 2015 | 21.45 | 22.86 | 21.36 | 22.29 | 5,348,111 | +1.20(+5.69%) |
Dec 08, 2015 | 21.00 | 21.48 | 20.78 | 21.09 | 3,192,719 | -0.28(-1.31%) |
Dec 07, 2015 | 21.40 | 21.49 | 20.91 | 21.37 | 3,406,650 | +0.01(+0.05%) |
Dec 04, 2015 | 21.03 | 21.53 | 20.98 | 21.36 | 4,859,108 | +0.38(+1.81%) |
Dec 03, 2015 | 22.52 | 22.52 | 20.80 | 20.98 | 6,196,594 | -1.47(-6.55%) |
Dec 02, 2015 | 22.55 | 22.98 | 22.38 | 22.45 | 2,638,180 | -0.02(-0.09%) |
Dec 01, 2015 | 22.39 | 22.53 | 22.03 | 22.47 | 3,165,776 | +0.07(+0.31%) |
Nov 30, 2015 | 23.75 | 23.81 | 22.28 | 22.40 | 9,581,393 | -1.25(-5.29%) |
Nov 27, 2015 | 24.43 | 24.43 | 23.50 | 23.65 | 1,733,484 | -0.66(-2.71%) |
Nov 25, 2015 | 24.06 | 24.31 | 24.31 | 24.31 | 3,284,200 | +0.27(+1.12%) |
Nov 24, 2015 | 23.13 | 24.46 | 22.98 | 24.04 | 4,807,626 | +0.77(+3.31%) |
Nov 23, 2015 | 23.11 | 23.48 | 22.88 | 23.27 | 4,580,716 | +0.27(+1.17%) |
Nov 20, 2015 | 22.48 | 23.58 | 22.42 | 23.00 | 4,835,827 | +0.71(+3.19%) |
Nov 19, 2015 | 22.25 | 22.97 | 22.07 | 22.29 | 4,387,909 | -0.19(-0.85%) |
Nov 18, 2015 | 21.80 | 22.95 | 21.75 | 22.48 | 7,801,667 | +0.68(+3.12%) |
Nov 17, 2015 | 19.85 | 21.95 | 19.26 | 21.80 | 23,274,936 | -0.87(-3.84%) |
Nov 16, 2015 | 23.92 | 23.92 | 22.04 | 22.67 | 11,345,670 | -1.82(-7.43%) |
Nov 13, 2015 | 25.40 | 25.80 | 24.31 | 24.49 | 5,552,408 | -1.66(-6.35%) |
Nov 12, 2015 | 26.21 | 27.15 | 26.12 | 26.15 | 3,050,492 | -0.44(-1.65%) |
Nov 11, 2015 | 28.54 | 28.54 | 26.51 | 26.59 | 3,493,667 | -2.12(-7.38%) |
Nov 10, 2015 | 28.00 | 28.91 | 27.75 | 28.71 | 2,144,234 | +0.40(+1.41%) |
Nov 09, 2015 | 29.33 | 29.36 | 28.14 | 28.31 | 1,683,236 | -1.08(-3.67%) |
Nov 06, 2015 | 29.31 | 29.46 | 29.08 | 29.39 | 1,445,354 | -0.05(-0.17%) |
Nov 05, 2015 | 29.07 | 29.45 | 28.72 | 29.44 | 1,040,945 | +0.47(+1.62%) |
Nov 04, 2015 | 29.34 | 29.50 | 28.70 | 28.97 | 1,805,004 | -0.42(-1.43%) |
Nov 03, 2015 | 29.25 | 30.01 | 29.14 | 29.39 | 1,939,293 | +0.54(+1.87%) |