Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 30.13 | 31.43 | 26.62 | 29.14 | 4,481,348 | +0.14(+0.48%) |
Jan 28, 2016 | 27.95 | 32.67 | 27.31 | 29.00 | 6,338,138 | +2.63(+9.97%) |
Jan 27, 2016 | 26.78 | 27.66 | 25.09 | 26.37 | 1,776,013 | +0.42(+1.62%) |
Jan 26, 2016 | 26.75 | 27.05 | 25.29 | 25.95 | 1,361,903 | -0.79(-2.95%) |
Jan 25, 2016 | 27.62 | 28.47 | 26.27 | 26.74 | 1,519,421 | -0.88(-3.19%) |
Jan 22, 2016 | 26.51 | 28.39 | 26.45 | 27.62 | 1,340,940 | +1.11(+4.19%) |
Jan 21, 2016 | 26.21 | 28.50 | 25.39 | 26.51 | 2,050,356 | +0.28(+1.07%) |
Jan 20, 2016 | 23.20 | 26.76 | 21.62 | 26.23 | 2,138,735 | +1.49(+6.02%) |
Jan 19, 2016 | 27.66 | 27.84 | 24.53 | 24.74 | 3,114,726 | -2.37(-8.74%) |
Jan 15, 2016 | 23.51 | 27.11 | 27.11 | 27.11 | 3,596,400 | +1.95(+7.75%) |
Jan 14, 2016 | 21.45 | 25.47 | 18.52 | 25.16 | 4,420,485 | +3.78(+17.68%) |
Jan 13, 2016 | 23.40 | 23.82 | 21.23 | 21.38 | 2,394,276 | -1.82(-7.84%) |
Jan 12, 2016 | 23.40 | 24.54 | 21.62 | 23.20 | 2,224,278 | +0.10(+0.43%) |
Jan 11, 2016 | 25.68 | 26.04 | 22.09 | 23.10 | 3,065,225 | -2.57(-10.01%) |
Jan 08, 2016 | 27.52 | 27.84 | 25.18 | 25.67 | 1,958,451 | -1.47(-5.42%) |
Jan 07, 2016 | 25.36 | 27.28 | 24.58 | 27.14 | 2,295,502 | +0.95(+3.63%) |
Jan 06, 2016 | 27.94 | 28.50 | 25.18 | 26.19 | 3,034,803 | -2.40(-8.39%) |
Jan 05, 2016 | 29.24 | 29.81 | 28.28 | 28.59 | 2,346,842 | -0.58(-1.99%) |
Jan 04, 2016 | 30.00 | 30.10 | 28.77 | 29.17 | 1,873,609 | -0.98(-3.25%) |
Dec 31, 2015 | 31.44 | 30.15 | 30.15 | 30.15 | 1,216,600 | -1.35(-4.29%) |
Dec 30, 2015 | 30.80 | 32.00 | 30.50 | 31.50 | 1,324,683 | +0.72(+2.34%) |
Dec 29, 2015 | 31.14 | 31.34 | 30.07 | 30.78 | 1,360,415 | -0.24(-0.77%) |
Dec 28, 2015 | 31.56 | 31.87 | 30.87 | 31.02 | 1,206,648 | -0.73(-2.30%) |
Dec 24, 2015 | 31.60 | 31.75 | 31.75 | 31.75 | 407,300 | +0.11(+0.35%) |
Dec 23, 2015 | 31.63 | 31.84 | 30.92 | 31.64 | 965,153 | +0.24(+0.76%) |
Dec 22, 2015 | 32.96 | 33.78 | 30.75 | 31.40 | 1,923,754 | -0.41(-1.29%) |
Dec 21, 2015 | 31.72 | 31.94 | 30.50 | 31.81 | 1,005,730 | +0.53(+1.69%) |
Dec 18, 2015 | 31.82 | 32.93 | 31.28 | 31.28 | 2,448,059 | -0.54(-1.70%) |
Dec 17, 2015 | 33.37 | 33.90 | 31.39 | 31.82 | 1,183,032 | -1.15(-3.49%) |
Dec 16, 2015 | 31.25 | 33.24 | 31.10 | 32.97 | 1,855,038 | +2.25(+7.32%) |
Dec 15, 2015 | 30.48 | 30.73 | 29.26 | 30.72 | 2,027,750 | +1.16(+3.92%) |
Dec 14, 2015 | 29.84 | 30.92 | 28.65 | 29.56 | 2,093,103 | -0.27(-0.91%) |
Dec 11, 2015 | 31.35 | 31.46 | 29.63 | 29.83 | 2,253,488 | -2.23(-6.96%) |
Dec 10, 2015 | 32.38 | 33.54 | 31.90 | 32.06 | 1,798,387 | -0.32(-0.99%) |
Dec 09, 2015 | 31.93 | 32.90 | 31.43 | 32.38 | 2,017,364 | -0.05(-0.15%) |
Dec 08, 2015 | 31.36 | 32.74 | 30.66 | 32.43 | 1,868,896 | +1.65(+5.36%) |
Dec 07, 2015 | 32.59 | 32.59 | 29.81 | 30.78 | 2,068,929 | -2.17(-6.59%) |
Dec 04, 2015 | 32.09 | 33.10 | 29.35 | 32.95 | 2,953,753 | +1.38(+4.37%) |
Dec 03, 2015 | 35.02 | 35.81 | 31.49 | 31.57 | 2,047,377 | -3.26(-9.36%) |
Dec 02, 2015 | 36.14 | 36.62 | 34.66 | 34.83 | 1,244,698 | -1.41(-3.89%) |
Dec 01, 2015 | 36.72 | 36.83 | 35.35 | 36.24 | 1,118,596 | -0.07(-0.19%) |
Nov 30, 2015 | 36.83 | 37.59 | 35.68 | 36.31 | 961,729 | -0.52(-1.41%) |
Nov 27, 2015 | 37.18 | 37.62 | 36.23 | 36.83 | 402,235 | -0.05(-0.14%) |
Nov 25, 2015 | 34.75 | 36.88 | 36.88 | 36.88 | 1,475,000 | +2.15(+6.19%) |
Nov 24, 2015 | 34.59 | 35.04 | 34.30 | 34.73 | 967,499 | -0.20(-0.57%) |
Nov 23, 2015 | 35.00 | 35.47 | 33.91 | 34.93 | 1,706,814 | +0.08(+0.23%) |
Nov 20, 2015 | 36.85 | 37.11 | 34.74 | 34.85 | 1,730,863 | -1.80(-4.91%) |
Nov 19, 2015 | 35.48 | 39.30 | 35.41 | 36.65 | 3,216,243 | +1.36(+3.85%) |
Nov 18, 2015 | 35.49 | 36.09 | 34.50 | 35.29 | 1,453,012 | +0.06(+0.17%) |
Nov 17, 2015 | 35.29 | 36.45 | 34.55 | 35.23 | 1,023,323 | +0.29(+0.83%) |
Nov 16, 2015 | 35.00 | 36.28 | 33.76 | 34.94 | 1,369,948 | -0.40(-1.13%) |
Nov 13, 2015 | 38.90 | 38.90 | 35.11 | 35.34 | 2,475,729 | -3.38(-8.73%) |
Nov 12, 2015 | 41.82 | 41.82 | 38.50 | 38.72 | 1,997,013 | -3.04(-7.28%) |
Nov 11, 2015 | 43.68 | 43.75 | 41.29 | 41.76 | 1,820,617 | -1.04(-2.43%) |
Nov 10, 2015 | 39.00 | 43.55 | 38.85 | 42.80 | 3,554,756 | +3.02(+7.59%) |
Nov 09, 2015 | 38.81 | 40.76 | 38.81 | 39.78 | 1,581,894 | +0.78(+2.00%) |
Nov 06, 2015 | 38.78 | 39.75 | 37.28 | 39.00 | 1,599,238 | +0.06(+0.15%) |
Nov 05, 2015 | 40.40 | 42.99 | 37.78 | 38.94 | 1,848,164 | -1.42(-3.52%) |
Nov 04, 2015 | 39.55 | 41.77 | 38.81 | 40.36 | 2,512,075 | +0.94(+2.38%) |
Nov 03, 2015 | 35.00 | 40.24 | 34.80 | 39.42 | 4,355,050 | +3.90(+10.98%) |