Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 21.03 | 21.81 | 20.91 | 21.81 | 1,354,950 | +0.93(+4.44%) |
Jan 28, 2016 | 21.50 | 21.61 | 20.77 | 20.88 | 908,000 | -0.30(-1.40%) |
Jan 27, 2016 | 21.40 | 21.73 | 21.03 | 21.18 | 1,060,649 | -0.27(-1.27%) |
Jan 26, 2016 | 21.44 | 21.80 | 21.20 | 21.45 | 1,559,636 | +0.16(+0.77%) |
Jan 25, 2016 | 21.57 | 21.86 | 21.08 | 21.29 | 1,096,919 | -0.58(-2.66%) |
Jan 22, 2016 | 21.33 | 21.85 | 21.20 | 21.87 | 1,180,693 | +1.14(+5.50%) |
Jan 21, 2016 | 21.06 | 21.17 | 20.39 | 20.73 | 1,328,875 | -0.41(-1.95%) |
Jan 20, 2016 | 20.54 | 21.51 | 20.31 | 21.14 | 2,538,738 | +0.10(+0.49%) |
Jan 19, 2016 | 21.36 | 21.62 | 20.76 | 21.04 | 2,188,292 | +0.15(+0.70%) |
Jan 15, 2016 | 19.57 | 20.90 | 20.90 | 20.90 | 3,316,277 | -0.33(-1.54%) |
Jan 14, 2016 | 20.37 | 21.33 | 19.40 | 21.22 | 4,534,481 | +1.08(+5.35%) |
Jan 13, 2016 | 21.42 | 21.85 | 20.00 | 20.14 | 4,936,581 | -1.38(-6.39%) |
Jan 12, 2016 | 21.62 | 22.76 | 21.16 | 21.52 | 3,954,978 | -0.58(-2.63%) |
Jan 11, 2016 | 23.10 | 23.52 | 21.73 | 22.10 | 3,328,702 | -0.61(-2.69%) |
Jan 08, 2016 | 23.73 | 24.11 | 22.68 | 22.71 | 2,745,417 | -0.95(-4.00%) |
Jan 07, 2016 | 24.51 | 24.57 | 23.52 | 23.66 | 2,494,465 | -1.64(-6.49%) |
Jan 06, 2016 | 25.79 | 25.82 | 25.20 | 25.30 | 1,378,353 | -1.05(-4.00%) |
Jan 05, 2016 | 26.97 | 27.21 | 26.21 | 26.36 | 1,103,303 | -0.62(-2.29%) |
Jan 04, 2016 | 26.50 | 27.04 | 26.25 | 26.97 | 1,217,841 | -0.30(-1.11%) |
Dec 31, 2015 | 27.12 | 27.28 | 27.28 | 27.28 | 882,822 | -0.22(-0.82%) |
Dec 30, 2015 | 27.77 | 27.94 | 27.49 | 27.50 | 640,868 | -0.38(-1.37%) |
Dec 29, 2015 | 28.02 | 28.15 | 27.49 | 27.88 | 796,069 | +0.21(+0.74%) |
Dec 28, 2015 | 28.01 | 28.08 | 27.45 | 27.68 | 622,622 | -0.44(-1.55%) |
Dec 24, 2015 | 28.23 | 28.11 | 28.11 | 28.11 | 181,679 | -0.12(-0.41%) |
Dec 23, 2015 | 27.50 | 28.24 | 27.29 | 28.23 | 1,112,834 | +0.79(+2.87%) |
Dec 22, 2015 | 27.12 | 27.48 | 26.80 | 27.44 | 703,883 | +0.39(+1.43%) |
Dec 21, 2015 | 27.57 | 27.63 | 26.74 | 27.05 | 1,259,244 | -0.15(-0.53%) |
Dec 18, 2015 | 27.62 | 27.74 | 26.76 | 27.20 | 2,866,694 | -0.65(-2.33%) |
Dec 17, 2015 | 28.73 | 28.95 | 27.67 | 27.85 | 2,220,441 | -0.88(-3.08%) |
Dec 16, 2015 | 27.46 | 29.00 | 27.12 | 28.73 | 2,365,294 | +1.65(+6.11%) |
Dec 15, 2015 | 25.40 | 27.20 | 25.31 | 27.08 | 1,594,783 | +1.95(+7.74%) |
Dec 14, 2015 | 25.90 | 26.36 | 24.96 | 25.13 | 1,850,075 | -0.78(-2.99%) |
Dec 11, 2015 | 26.73 | 27.08 | 25.89 | 25.91 | 1,518,858 | -1.36(-4.98%) |
Dec 10, 2015 | 27.24 | 27.75 | 27.22 | 27.26 | 1,063,810 | +0.11(+0.40%) |
Dec 09, 2015 | 27.40 | 28.10 | 27.14 | 27.16 | 1,460,181 | -0.55(-1.97%) |
Dec 08, 2015 | 27.97 | 28.31 | 27.03 | 27.70 | 2,749,500 | +0.48(+1.76%) |
Dec 07, 2015 | 27.79 | 27.86 | 27.19 | 27.22 | 673,418 | -0.74(-2.64%) |
Dec 04, 2015 | 27.28 | 27.99 | 27.17 | 27.96 | 1,016,470 | +0.64(+2.33%) |
Dec 03, 2015 | 27.75 | 27.91 | 27.29 | 27.32 | 1,318,383 | -0.19(-0.68%) |
Dec 02, 2015 | 28.16 | 28.26 | 27.41 | 27.51 | 1,407,821 | -0.63(-2.24%) |
Dec 01, 2015 | 28.02 | 28.29 | 27.89 | 28.14 | 1,477,955 | -0.02(-0.06%) |
Nov 30, 2015 | 28.42 | 28.48 | 28.14 | 28.16 | 957,738 | -0.24(-0.85%) |
Nov 27, 2015 | 28.17 | 28.44 | 28.03 | 28.40 | 751,384 | +0.11(+0.39%) |
Nov 25, 2015 | 28.00 | 28.29 | 28.29 | 28.29 | 702,957 | +0.45(+1.63%) |
Nov 24, 2015 | 27.34 | 27.91 | 27.25 | 27.84 | 944,588 | +0.19(+0.68%) |
Nov 23, 2015 | 27.26 | 27.66 | 27.13 | 27.65 | 1,339,574 | +0.45(+1.65%) |
Nov 20, 2015 | 27.03 | 27.23 | 26.95 | 27.20 | 879,439 | +0.46(+1.72%) |
Nov 19, 2015 | 27.52 | 27.85 | 26.66 | 26.74 | 1,760,253 | -0.96(-3.48%) |
Nov 18, 2015 | 26.55 | 27.71 | 26.46 | 27.71 | 2,373,790 | +1.82(+7.05%) |
Nov 17, 2015 | 26.15 | 26.45 | 25.42 | 25.88 | 2,399,745 | -0.14(-0.54%) |
Nov 16, 2015 | 26.33 | 26.68 | 25.76 | 26.02 | 1,488,324 | -0.48(-1.81%) |
Nov 13, 2015 | 25.76 | 26.54 | 25.57 | 26.50 | 1,142,601 | +0.51(+1.96%) |
Nov 12, 2015 | 26.63 | 26.79 | 25.93 | 25.99 | 1,421,553 | -1.01(-3.75%) |
Nov 11, 2015 | 27.46 | 27.52 | 26.97 | 27.00 | 1,738,571 | -0.23(-0.85%) |
Nov 10, 2015 | 27.56 | 27.76 | 27.16 | 27.23 | 1,364,917 | -0.60(-2.16%) |
Nov 09, 2015 | 29.00 | 29.00 | 27.52 | 27.83 | 1,303,021 | -1.22(-4.19%) |
Nov 06, 2015 | 29.60 | 29.66 | 28.65 | 29.05 | 2,081,294 | -0.65(-2.18%) |
Nov 05, 2015 | 29.14 | 29.76 | 29.10 | 29.70 | 979,713 | +0.70(+2.42%) |
Nov 04, 2015 | 29.52 | 29.82 | 28.96 | 29.00 | 891,256 | -0.48(-1.62%) |
Nov 03, 2015 | 29.54 | 30.00 | 29.32 | 29.48 | 1,265,351 | -0.46(-1.54%) |