Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 22.04 | 22.67 | 21.89 | 22.64 | 6,169,862 | +0.69(+3.13%) |
Jan 28, 2016 | 22.73 | 22.84 | 21.82 | 21.95 | 3,198,760 | -0.40(-1.79%) |
Jan 27, 2016 | 22.20 | 22.96 | 22.20 | 22.35 | 3,758,628 | +0.18(+0.83%) |
Jan 26, 2016 | 22.23 | 22.35 | 21.94 | 22.17 | 3,118,682 | +0.40(+1.84%) |
Jan 25, 2016 | 22.30 | 22.36 | 21.71 | 21.77 | 4,984,877 | -0.66(-2.92%) |
Jan 22, 2016 | 23.12 | 23.40 | 22.17 | 22.42 | 5,638,928 | -0.12(-0.51%) |
Jan 21, 2016 | 23.30 | 23.62 | 22.51 | 22.54 | 5,366,305 | -0.69(-2.99%) |
Jan 20, 2016 | 23.06 | 23.57 | 22.05 | 23.23 | 4,248,400 | -0.16(-0.69%) |
Jan 19, 2016 | 24.30 | 24.32 | 23.15 | 23.39 | 6,120,238 | -0.56(-2.35%) |
Jan 15, 2016 | 24.10 | 23.96 | 23.96 | 23.96 | 5,595,043 | -1.38(-5.45%) |
Jan 14, 2016 | 26.13 | 26.15 | 24.71 | 25.34 | 8,193,926 | -0.76(-2.90%) |
Jan 13, 2016 | 27.36 | 28.49 | 25.44 | 26.09 | 11,113,379 | -2.74(-9.52%) |
Jan 12, 2016 | 28.91 | 29.05 | 28.13 | 28.84 | 2,679,455 | +0.39(+1.38%) |
Jan 11, 2016 | 28.47 | 28.91 | 28.07 | 28.44 | 3,541,787 | +0.22(+0.79%) |
Jan 08, 2016 | 29.59 | 29.73 | 28.16 | 28.22 | 3,147,136 | -0.86(-2.94%) |
Jan 07, 2016 | 30.27 | 30.29 | 28.98 | 29.08 | 3,031,242 | -1.93(-6.22%) |
Jan 06, 2016 | 31.40 | 31.41 | 30.66 | 31.00 | 1,995,428 | -1.05(-3.27%) |
Jan 05, 2016 | 32.85 | 32.92 | 31.73 | 32.05 | 2,423,355 | -0.52(-1.61%) |
Jan 04, 2016 | 33.33 | 32.88 | 32.22 | 32.58 | 2,628,621 | -0.76(-2.27%) |
Dec 31, 2015 | 33.69 | 33.33 | 33.33 | 33.33 | 1,357,777 | -0.53(-1.57%) |
Dec 30, 2015 | 33.86 | 34.16 | 33.77 | 33.86 | 1,336,618 | -0.09(-0.27%) |
Dec 29, 2015 | 33.66 | 34.20 | 33.51 | 33.96 | 1,504,776 | +0.50(+1.50%) |
Dec 28, 2015 | 33.42 | 33.65 | 32.99 | 33.46 | 1,486,851 | -0.09(-0.28%) |
Dec 24, 2015 | 33.61 | 33.55 | 33.55 | 33.55 | 791,399 | -0.05(-0.14%) |
Dec 23, 2015 | 32.72 | 33.76 | 32.65 | 33.59 | 1,995,374 | +1.11(+3.42%) |
Dec 22, 2015 | 32.21 | 32.70 | 32.07 | 32.48 | 1,369,982 | +0.42(+1.32%) |
Dec 21, 2015 | 31.77 | 32.22 | 31.71 | 32.06 | 2,042,140 | +0.59(+1.86%) |
Dec 18, 2015 | 31.50 | 31.67 | 31.21 | 31.47 | 4,013,380 | -0.19(-0.61%) |
Dec 17, 2015 | 32.42 | 32.50 | 31.67 | 31.67 | 1,464,009 | -0.81(-2.49%) |
Dec 16, 2015 | 31.81 | 32.55 | 31.53 | 32.48 | 2,326,466 | +1.03(+3.29%) |
Dec 15, 2015 | 31.03 | 31.77 | 30.95 | 31.44 | 2,058,379 | +0.62(+2.03%) |
Dec 14, 2015 | 30.74 | 30.94 | 30.48 | 30.82 | 1,925,203 | +0.12(+0.38%) |
Dec 11, 2015 | 31.26 | 31.29 | 30.59 | 30.70 | 1,890,738 | -1.00(-3.16%) |
Dec 10, 2015 | 31.81 | 32.11 | 31.60 | 31.71 | 1,471,882 | -0.12(-0.36%) |
Dec 09, 2015 | 31.70 | 32.41 | 31.47 | 31.82 | 1,896,903 | -0.02(-0.05%) |
Dec 08, 2015 | 32.62 | 32.62 | 31.78 | 31.84 | 2,123,501 | -1.13(-3.44%) |
Dec 07, 2015 | 33.26 | 33.26 | 32.61 | 32.97 | 2,813,332 | -0.42(-1.25%) |
Dec 04, 2015 | 32.63 | 33.59 | 32.51 | 33.39 | 2,442,398 | +0.83(+2.53%) |
Dec 03, 2015 | 33.08 | 33.15 | 32.36 | 32.56 | 2,084,752 | -0.42(-1.29%) |
Dec 02, 2015 | 33.48 | 33.60 | 32.93 | 32.99 | 2,693,579 | -0.49(-1.47%) |
Dec 01, 2015 | 33.01 | 33.52 | 32.60 | 33.48 | 3,251,174 | +0.56(+1.71%) |
Nov 30, 2015 | 33.15 | 33.19 | 32.55 | 32.92 | 2,156,447 | -0.07(-0.21%) |
Nov 27, 2015 | 33.12 | 33.31 | 32.82 | 32.99 | 807,509 | -0.06(-0.19%) |
Nov 25, 2015 | 33.11 | 33.05 | 33.05 | 33.05 | 1,166,243 | -0.07(-0.21%) |
Nov 24, 2015 | 32.84 | 33.26 | 32.83 | 33.12 | 2,628,641 | +0.02(+0.07%) |
Nov 23, 2015 | 33.15 | 33.42 | 32.96 | 33.09 | 2,055,220 | -0.13(-0.39%) |
Nov 20, 2015 | 32.75 | 33.42 | 32.75 | 33.22 | 3,128,462 | +0.65(+1.98%) |
Nov 19, 2015 | 32.84 | 32.97 | 32.38 | 32.58 | 2,394,577 | -0.19(-0.59%) |
Nov 18, 2015 | 32.09 | 33.04 | 31.99 | 32.77 | 4,626,356 | +1.53(+4.90%) |
Nov 17, 2015 | 31.19 | 31.66 | 30.99 | 31.24 | 2,611,703 | +0.06(+0.20%) |
Nov 16, 2015 | 30.59 | 31.21 | 30.53 | 31.18 | 3,204,739 | +0.53(+1.73%) |
Nov 13, 2015 | 31.29 | 31.44 | 30.55 | 30.65 | 2,579,659 | -0.76(-2.42%) |
Nov 12, 2015 | 31.72 | 31.87 | 31.39 | 31.41 | 2,909,286 | -0.47(-1.47%) |
Nov 11, 2015 | 32.44 | 32.50 | 31.85 | 31.88 | 2,310,689 | -0.45(-1.38%) |
Nov 10, 2015 | 32.32 | 32.65 | 32.16 | 32.32 | 2,535,192 | -0.17(-0.52%) |
Nov 09, 2015 | 31.96 | 32.55 | 31.76 | 32.49 | 3,156,788 | +0.45(+1.39%) |
Nov 06, 2015 | 32.32 | 32.57 | 31.62 | 32.05 | 3,139,474 | -0.47(-1.44%) |
Nov 05, 2015 | 32.54 | 32.98 | 32.25 | 32.52 | 2,350,684 | -0.15(-0.47%) |
Nov 04, 2015 | 32.99 | 33.05 | 32.34 | 32.67 | 2,979,552 | -0.24(-0.72%) |
Nov 03, 2015 | 32.85 | 33.15 | 32.52 | 32.91 | 5,800,657 | +0.01(+0.02%) |