Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 20.08 | 20.51 | 19.90 | 20.50 | 23,687,386 | +0.56(+2.82%) |
Jan 28, 2016 | 20.34 | 20.47 | 19.76 | 19.94 | 20,188,658 | -0.16(-0.79%) |
Jan 27, 2016 | 20.00 | 20.73 | 19.85 | 20.10 | 24,973,312 | +0.02(+0.12%) |
Jan 26, 2016 | 19.72 | 20.21 | 19.71 | 20.08 | 16,966,114 | +0.40(+2.04%) |
Jan 25, 2016 | 20.05 | 20.09 | 19.64 | 19.67 | 25,557,608 | -0.50(-2.46%) |
Jan 22, 2016 | 19.89 | 20.46 | 19.83 | 20.17 | 28,565,986 | +0.65(+3.35%) |
Jan 21, 2016 | 19.92 | 20.15 | 19.45 | 19.52 | 28,098,238 | -0.36(-1.82%) |
Jan 20, 2016 | 20.24 | 20.30 | 19.43 | 19.88 | 32,930,980 | -0.80(-3.88%) |
Jan 19, 2016 | 21.13 | 21.37 | 20.29 | 20.68 | 36,143,904 | +0.23(+1.12%) |
Jan 15, 2016 | 20.50 | 20.45 | 20.45 | 20.45 | 37,407,784 | -0.93(-4.35%) |
Jan 14, 2016 | 21.26 | 21.52 | 20.66 | 21.38 | 30,233,636 | +0.20(+0.97%) |
Jan 13, 2016 | 22.63 | 22.68 | 20.87 | 21.18 | 37,733,496 | -1.24(-5.52%) |
Jan 12, 2016 | 22.64 | 22.75 | 22.05 | 22.41 | 20,366,780 | +0.00(+0.00%) |
Jan 11, 2016 | 22.41 | 22.53 | 21.90 | 22.41 | 24,650,670 | +0.06(+0.28%) |
Jan 08, 2016 | 23.16 | 23.23 | 22.29 | 22.35 | 19,420,654 | -0.47(-2.07%) |
Jan 07, 2016 | 23.53 | 23.68 | 22.67 | 22.82 | 23,009,652 | -1.20(-4.98%) |
Jan 06, 2016 | 24.12 | 24.24 | 23.82 | 24.02 | 16,577,939 | -0.61(-2.49%) |
Jan 05, 2016 | 24.79 | 24.97 | 24.36 | 24.64 | 12,507,000 | -0.16(-0.64%) |
Jan 04, 2016 | 24.18 | 24.82 | 24.07 | 24.79 | 19,996,562 | -0.26(-1.04%) |
Dec 31, 2015 | 25.13 | 25.05 | 25.05 | 25.05 | 10,353,412 | -0.33(-1.30%) |
Dec 30, 2015 | 25.60 | 25.71 | 25.36 | 25.38 | 6,421,014 | -0.25(-0.98%) |
Dec 29, 2015 | 25.55 | 25.76 | 25.46 | 25.64 | 8,111,073 | +0.30(+1.18%) |
Dec 28, 2015 | 25.49 | 25.49 | 25.16 | 25.34 | 6,882,061 | -0.24(-0.95%) |
Dec 24, 2015 | 25.65 | 25.58 | 25.58 | 25.58 | 3,552,839 | -0.09(-0.37%) |
Dec 23, 2015 | 25.57 | 25.78 | 25.42 | 25.68 | 8,642,841 | +0.30(+1.18%) |
Dec 22, 2015 | 25.17 | 25.50 | 24.90 | 25.38 | 14,561,284 | +0.43(+1.70%) |
Dec 21, 2015 | 24.90 | 25.05 | 24.57 | 24.95 | 13,865,079 | +0.31(+1.25%) |
Dec 18, 2015 | 25.31 | 25.40 | 24.61 | 24.64 | 24,545,230 | -0.86(-3.37%) |
Dec 17, 2015 | 26.64 | 26.66 | 25.49 | 25.50 | 20,258,984 | -0.97(-3.66%) |
Dec 16, 2015 | 26.12 | 26.60 | 25.74 | 26.47 | 17,367,190 | +0.61(+2.34%) |
Dec 15, 2015 | 25.71 | 26.05 | 25.64 | 25.86 | 17,403,964 | +0.76(+3.01%) |
Dec 14, 2015 | 25.31 | 25.61 | 24.72 | 25.11 | 19,020,458 | -0.16(-0.62%) |
Dec 11, 2015 | 25.84 | 26.03 | 25.15 | 25.27 | 20,483,890 | -1.06(-4.01%) |
Dec 10, 2015 | 26.38 | 26.70 | 26.21 | 26.32 | 13,553,255 | +0.04(+0.15%) |
Dec 09, 2015 | 26.62 | 27.02 | 26.06 | 26.28 | 16,771,830 | -0.54(-2.03%) |
Dec 08, 2015 | 26.96 | 27.05 | 26.65 | 26.83 | 13,470,711 | -0.49(-1.79%) |
Dec 07, 2015 | 27.79 | 27.81 | 27.11 | 27.31 | 10,651,697 | -0.50(-1.81%) |
Dec 04, 2015 | 27.30 | 28.02 | 27.10 | 27.82 | 16,766,735 | +0.69(+2.53%) |
Dec 03, 2015 | 27.61 | 27.74 | 27.01 | 27.13 | 19,072,230 | -0.35(-1.26%) |
Dec 02, 2015 | 27.85 | 27.88 | 27.35 | 27.48 | 13,962,150 | -0.30(-1.08%) |
Dec 01, 2015 | 27.25 | 27.84 | 27.25 | 27.78 | 23,607,410 | +0.76(+2.83%) |
Nov 30, 2015 | 26.63 | 27.20 | 26.54 | 27.01 | 22,092,722 | +0.41(+1.54%) |
Nov 27, 2015 | 26.49 | 26.72 | 26.37 | 26.61 | 3,827,545 | +0.13(+0.51%) |
Nov 25, 2015 | 26.48 | 26.47 | 26.47 | 26.47 | 7,884,758 | +0.02(+0.06%) |
Nov 24, 2015 | 26.20 | 26.61 | 26.13 | 26.46 | 10,083,544 | -0.04(-0.15%) |
Nov 23, 2015 | 26.72 | 26.89 | 26.44 | 26.49 | 10,110,295 | -0.21(-0.80%) |
Nov 20, 2015 | 27.04 | 27.20 | 26.61 | 26.71 | 10,949,948 | -0.20(-0.76%) |
Nov 19, 2015 | 27.00 | 27.12 | 26.74 | 26.91 | 11,360,483 | -0.06(-0.23%) |
Nov 18, 2015 | 26.53 | 27.02 | 26.47 | 26.98 | 13,199,862 | +0.52(+1.96%) |
Nov 17, 2015 | 27.12 | 27.12 | 26.36 | 26.46 | 13,780,274 | -0.36(-1.35%) |
Nov 16, 2015 | 26.57 | 26.89 | 26.16 | 26.82 | 14,255,307 | +0.09(+0.35%) |
Nov 13, 2015 | 26.81 | 27.07 | 26.61 | 26.72 | 11,081,778 | -0.24(-0.88%) |
Nov 12, 2015 | 27.36 | 27.38 | 26.92 | 26.96 | 13,209,109 | -0.62(-2.26%) |
Nov 11, 2015 | 27.87 | 27.99 | 27.53 | 27.58 | 9,536,045 | -0.17(-0.62%) |
Nov 10, 2015 | 27.57 | 27.82 | 27.35 | 27.75 | 9,313,934 | +0.10(+0.37%) |
Nov 09, 2015 | 27.98 | 28.15 | 27.44 | 27.65 | 13,937,093 | -0.24(-0.85%) |
Nov 06, 2015 | 27.52 | 28.05 | 27.45 | 27.89 | 24,575,012 | +1.21(+4.52%) |
Nov 05, 2015 | 26.41 | 26.82 | 26.31 | 26.68 | 15,480,042 | +0.38(+1.44%) |
Nov 04, 2015 | 26.31 | 26.46 | 26.18 | 26.31 | 11,586,365 | +0.09(+0.33%) |
Nov 03, 2015 | 26.20 | 26.42 | 26.05 | 26.22 | 14,460,971 | -0.15(-0.57%) |