Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 24.36 | 24.93 | 24.04 | 24.29 | 14,383,885 | +0.26(+1.07%) |
Jan 28, 2016 | 24.88 | 24.88 | 23.45 | 24.04 | 14,662,528 | +1.10(+4.79%) |
Jan 27, 2016 | 23.17 | 23.37 | 22.19 | 22.94 | 5,279,596 | -0.23(-1.01%) |
Jan 26, 2016 | 22.94 | 23.40 | 21.96 | 23.17 | 6,823,407 | +0.82(+3.66%) |
Jan 25, 2016 | 22.22 | 24.15 | 22.19 | 22.36 | 10,162,117 | -0.82(-3.53%) |
Jan 22, 2016 | 22.19 | 23.57 | 22.10 | 23.17 | 11,462,822 | +1.89(+8.89%) |
Jan 21, 2016 | 20.14 | 21.63 | 20.14 | 21.28 | 9,389,663 | +1.28(+6.43%) |
Jan 20, 2016 | 20.70 | 20.79 | 19.27 | 20.00 | 14,133,126 | -1.57(-7.26%) |
Jan 19, 2016 | 23.13 | 23.24 | 21.02 | 21.56 | 10,676,417 | -1.36(-5.91%) |
Jan 15, 2016 | 22.87 | 22.92 | 22.92 | 22.92 | 11,045,016 | -1.28(-5.31%) |
Jan 14, 2016 | 22.94 | 24.25 | 22.57 | 24.20 | 9,438,147 | +1.52(+6.69%) |
Jan 13, 2016 | 24.53 | 24.88 | 22.26 | 22.68 | 12,138,626 | -1.52(-6.27%) |
Jan 12, 2016 | 24.60 | 25.46 | 22.73 | 24.20 | 14,239,744 | -0.09(-0.38%) |
Jan 11, 2016 | 25.56 | 25.67 | 23.83 | 24.29 | 9,496,022 | -1.38(-5.37%) |
Jan 08, 2016 | 25.49 | 26.16 | 25.46 | 25.67 | 8,875,946 | +0.49(+1.95%) |
Jan 07, 2016 | 25.81 | 26.55 | 25.11 | 25.18 | 9,852,752 | -1.43(-5.36%) |
Jan 06, 2016 | 27.57 | 27.83 | 26.19 | 26.61 | 8,157,946 | -1.61(-5.71%) |
Jan 05, 2016 | 28.27 | 28.48 | 27.74 | 28.22 | 4,776,920 | -0.18(-0.62%) |
Jan 04, 2016 | 27.80 | 28.45 | 27.57 | 28.39 | 9,147,811 | +0.25(+0.87%) |
Dec 31, 2015 | 26.86 | 28.15 | 28.15 | 28.15 | 10,457,997 | +1.24(+4.60%) |
Dec 30, 2015 | 26.63 | 27.06 | 26.14 | 26.91 | 8,597,899 | -0.19(-0.69%) |
Dec 29, 2015 | 27.73 | 27.99 | 26.86 | 27.10 | 8,477,375 | -0.28(-1.02%) |
Dec 28, 2015 | 27.38 | 27.66 | 26.74 | 27.38 | 8,458,985 | -0.51(-1.84%) |
Dec 24, 2015 | 27.92 | 27.89 | 27.89 | 27.89 | 4,215,253 | -0.12(-0.42%) |
Dec 23, 2015 | 27.43 | 28.01 | 26.86 | 28.01 | 13,899,489 | +1.52(+5.73%) |
Dec 22, 2015 | 25.42 | 27.05 | 25.30 | 26.49 | 11,771,526 | +1.05(+4.13%) |
Dec 21, 2015 | 24.25 | 25.44 | 24.06 | 25.44 | 11,127,590 | +1.05(+4.31%) |
Dec 18, 2015 | 24.04 | 24.69 | 23.94 | 24.39 | 14,508,979 | +0.19(+0.77%) |
Dec 17, 2015 | 24.74 | 24.88 | 23.62 | 24.20 | 10,332,234 | -0.61(-2.45%) |
Dec 16, 2015 | 23.90 | 25.02 | 23.55 | 24.81 | 11,186,291 | +1.03(+4.32%) |
Dec 15, 2015 | 23.62 | 24.01 | 23.15 | 23.78 | 9,823,009 | +0.47(+2.00%) |
Dec 14, 2015 | 23.64 | 23.94 | 22.83 | 23.31 | 11,422,594 | -0.75(-3.11%) |
Dec 11, 2015 | 25.04 | 25.25 | 23.83 | 24.06 | 10,298,796 | -1.75(-6.79%) |
Dec 10, 2015 | 26.02 | 26.64 | 25.60 | 25.81 | 10,333,037 | -0.72(-2.73%) |
Dec 09, 2015 | 24.43 | 26.58 | 24.41 | 26.54 | 14,018,599 | +2.13(+8.71%) |
Dec 08, 2015 | 22.31 | 24.81 | 22.30 | 24.41 | 13,529,992 | +0.70(+2.96%) |
Dec 07, 2015 | 24.67 | 24.86 | 22.89 | 23.71 | 19,721,342 | -1.78(-6.97%) |
Dec 04, 2015 | 26.16 | 26.43 | 25.25 | 25.49 | 12,491,223 | -0.96(-3.62%) |
Dec 03, 2015 | 27.59 | 27.78 | 26.36 | 26.44 | 8,470,004 | -1.03(-3.74%) |
Dec 02, 2015 | 27.94 | 28.14 | 27.19 | 27.47 | 8,302,748 | -0.75(-2.65%) |
Dec 01, 2015 | 28.62 | 28.83 | 27.94 | 28.22 | 5,873,811 | -0.42(-1.47%) |
Nov 30, 2015 | 28.78 | 28.94 | 28.43 | 28.64 | 3,833,913 | +0.00(+0.00%) |
Nov 27, 2015 | 28.57 | 29.11 | 28.34 | 28.64 | 1,367,045 | -0.14(-0.49%) |
Nov 25, 2015 | 28.76 | 28.78 | 28.78 | 28.78 | 3,262,957 | -0.12(-0.40%) |
Nov 24, 2015 | 28.43 | 29.20 | 28.38 | 28.90 | 4,859,306 | +0.44(+1.56%) |
Nov 23, 2015 | 28.45 | 28.97 | 28.27 | 28.45 | 4,756,933 | -0.21(-0.73%) |
Nov 20, 2015 | 29.32 | 29.48 | 28.43 | 28.66 | 4,802,295 | -0.72(-2.46%) |
Nov 19, 2015 | 29.76 | 29.83 | 29.18 | 29.39 | 6,324,447 | -0.49(-1.64%) |
Nov 18, 2015 | 30.04 | 30.28 | 29.43 | 29.88 | 3,765,922 | +0.26(+0.87%) |
Nov 17, 2015 | 30.06 | 30.18 | 29.54 | 29.62 | 4,899,192 | -0.51(-1.71%) |
Nov 16, 2015 | 29.04 | 30.16 | 28.92 | 30.13 | 6,081,483 | +1.12(+3.86%) |
Nov 13, 2015 | 28.94 | 29.29 | 28.27 | 29.02 | 4,789,592 | -0.07(-0.23%) |
Nov 12, 2015 | 29.57 | 29.69 | 29.01 | 29.08 | 5,300,538 | -0.86(-2.89%) |
Nov 11, 2015 | 30.49 | 30.63 | 29.62 | 29.95 | 4,302,715 | -0.51(-1.69%) |
Nov 10, 2015 | 30.46 | 30.72 | 30.28 | 30.46 | 4,293,568 | +0.02(+0.07%) |
Nov 09, 2015 | 30.76 | 31.13 | 30.30 | 30.44 | 4,353,931 | -0.37(-1.19%) |
Nov 06, 2015 | 31.03 | 31.40 | 30.58 | 30.81 | 3,123,874 | -0.53(-1.68%) |
Nov 05, 2015 | 31.38 | 31.86 | 30.87 | 31.33 | 2,829,755 | -0.27(-0.87%) |
Nov 04, 2015 | 32.18 | 32.34 | 31.03 | 31.61 | 7,214,474 | -0.57(-1.77%) |
Nov 03, 2015 | 31.63 | 32.34 | 31.51 | 32.18 | 6,558,731 | +0.75(+2.40%) |