Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 28.88 | 29.26 | 28.06 | 28.82 | 353,384 | +0.44(+1.56%) |
Jan 28, 2016 | 27.58 | 28.44 | 27.09 | 28.38 | 370,910 | +1.29(+4.76%) |
Jan 27, 2016 | 27.95 | 28.20 | 26.78 | 27.09 | 362,541 | -0.86(-3.08%) |
Jan 26, 2016 | 27.40 | 28.16 | 26.78 | 27.95 | 335,516 | +0.55(+2.02%) |
Jan 25, 2016 | 28.63 | 28.90 | 27.34 | 27.40 | 254,750 | -1.17(-4.09%) |
Jan 22, 2016 | 28.69 | 29.49 | 27.89 | 28.56 | 304,317 | +0.61(+2.20%) |
Jan 21, 2016 | 26.97 | 29.52 | 26.97 | 27.95 | 536,269 | +0.92(+3.41%) |
Jan 20, 2016 | 26.48 | 27.83 | 25.31 | 27.03 | 551,701 | -0.12(-0.45%) |
Jan 19, 2016 | 26.11 | 27.37 | 25.86 | 27.15 | 526,525 | +1.17(+4.49%) |
Jan 15, 2016 | 25.98 | 25.98 | 25.98 | 25.98 | 445,983 | -1.04(-3.86%) |
Jan 14, 2016 | 27.70 | 28.63 | 25.98 | 27.03 | 562,543 | -0.80(-2.87%) |
Jan 13, 2016 | 30.28 | 30.65 | 27.09 | 27.83 | 812,624 | -2.46(-8.11%) |
Jan 12, 2016 | 30.59 | 31.14 | 26.17 | 30.28 | 1,473,228 | -2.21(-6.81%) |
Jan 11, 2016 | 34.03 | 34.65 | 31.76 | 32.50 | 415,525 | -1.29(-3.82%) |
Jan 08, 2016 | 36.24 | 36.86 | 32.86 | 33.79 | 478,207 | -0.55(-1.61%) |
Jan 07, 2016 | 34.71 | 35.94 | 33.17 | 34.34 | 707,224 | -2.33(-6.37%) |
Jan 06, 2016 | 37.78 | 37.78 | 36.43 | 36.67 | 530,514 | -1.78(-4.63%) |
Jan 05, 2016 | 41.10 | 41.28 | 38.30 | 38.45 | 547,219 | -2.83(-6.85%) |
Jan 04, 2016 | 42.26 | 42.32 | 40.73 | 41.28 | 279,786 | -0.98(-2.33%) |
Dec 31, 2015 | 42.75 | 42.26 | 42.26 | 42.26 | 322,684 | -0.61(-1.43%) |
Dec 30, 2015 | 42.08 | 43.55 | 41.59 | 42.88 | 292,397 | +0.55(+1.31%) |
Dec 29, 2015 | 42.39 | 43.37 | 41.83 | 42.32 | 280,913 | +0.37(+0.88%) |
Dec 28, 2015 | 42.69 | 42.94 | 41.46 | 41.96 | 303,847 | -0.98(-2.29%) |
Dec 24, 2015 | 43.00 | 42.94 | 42.94 | 42.94 | 69,577 | -0.06(-0.14%) |
Dec 23, 2015 | 42.57 | 43.86 | 42.26 | 43.00 | 198,327 | +0.49(+1.16%) |
Dec 22, 2015 | 41.10 | 42.88 | 40.97 | 42.51 | 242,441 | +1.60(+3.90%) |
Dec 21, 2015 | 42.14 | 42.20 | 40.54 | 40.91 | 321,340 | -0.92(-2.20%) |
Dec 18, 2015 | 41.10 | 42.88 | 40.11 | 41.83 | 572,830 | +0.98(+2.41%) |
Dec 17, 2015 | 44.29 | 44.78 | 40.85 | 40.85 | 718,723 | -4.24(-9.40%) |
Dec 16, 2015 | 44.54 | 45.33 | 43.31 | 45.09 | 340,231 | +0.43(+0.96%) |
Dec 15, 2015 | 47.48 | 47.48 | 44.54 | 44.66 | 381,432 | -2.46(-5.22%) |
Dec 14, 2015 | 47.12 | 47.91 | 44.17 | 47.12 | 520,249 | +1.78(+3.93%) |
Dec 11, 2015 | 46.13 | 46.19 | 44.87 | 45.33 | 241,834 | -1.60(-3.40%) |
Dec 10, 2015 | 46.19 | 47.61 | 46.19 | 46.93 | 304,177 | +0.80(+1.73%) |
Dec 09, 2015 | 43.31 | 46.19 | 43.31 | 46.13 | 249,631 | +2.21(+5.03%) |
Dec 08, 2015 | 45.33 | 46.26 | 43.86 | 43.92 | 498,052 | -0.92(-2.05%) |
Dec 07, 2015 | 45.58 | 46.07 | 44.17 | 44.84 | 323,716 | -1.04(-2.28%) |
Dec 04, 2015 | 44.35 | 46.07 | 44.17 | 45.89 | 397,812 | +1.47(+3.32%) |
Dec 03, 2015 | 44.17 | 45.58 | 43.00 | 44.41 | 441,553 | +0.25(+0.56%) |
Dec 02, 2015 | 44.84 | 46.38 | 44.14 | 44.17 | 371,667 | -0.74(-1.64%) |
Dec 01, 2015 | 43.61 | 45.33 | 43.61 | 44.90 | 712,545 | +1.66(+3.84%) |
Nov 30, 2015 | 44.17 | 44.17 | 42.35 | 43.25 | 357,503 | -1.04(-2.36%) |
Nov 27, 2015 | 42.51 | 44.47 | 42.51 | 44.29 | 157,706 | +1.47(+3.44%) |
Nov 25, 2015 | 42.14 | 42.82 | 42.82 | 42.82 | 186,754 | +0.55(+1.31%) |
Nov 24, 2015 | 41.40 | 42.94 | 41.40 | 42.26 | 255,715 | +0.55(+1.33%) |
Nov 23, 2015 | 43.06 | 43.43 | 41.34 | 41.71 | 424,716 | -1.72(-3.96%) |
Nov 20, 2015 | 43.25 | 43.74 | 42.88 | 43.43 | 212,972 | +0.12(+0.28%) |
Nov 19, 2015 | 44.60 | 44.60 | 43.12 | 43.31 | 202,126 | -1.35(-3.03%) |
Nov 18, 2015 | 43.55 | 44.78 | 43.37 | 44.66 | 268,640 | +0.80(+1.82%) |
Nov 17, 2015 | 44.41 | 45.15 | 43.68 | 43.86 | 350,103 | -0.98(-2.19%) |
Nov 16, 2015 | 42.57 | 45.03 | 42.39 | 44.84 | 333,776 | +2.21(+5.19%) |
Nov 13, 2015 | 41.59 | 43.18 | 41.28 | 42.63 | 261,042 | +0.74(+1.76%) |
Nov 12, 2015 | 42.14 | 42.63 | 40.82 | 41.89 | 270,290 | -0.31(-0.73%) |
Nov 11, 2015 | 43.68 | 44.41 | 42.14 | 42.20 | 246,892 | -1.78(-4.05%) |
Nov 10, 2015 | 44.84 | 45.09 | 43.68 | 43.98 | 269,571 | -1.23(-2.72%) |
Nov 09, 2015 | 43.92 | 45.46 | 42.82 | 45.21 | 428,407 | +1.29(+2.94%) |
Nov 06, 2015 | 43.55 | 46.19 | 43.55 | 43.92 | 503,181 | +1.60(+3.77%) |
Nov 05, 2015 | 43.74 | 44.23 | 38.76 | 42.32 | 1,005,088 | -2.09(-4.70%) |
Nov 04, 2015 | 46.81 | 47.24 | 43.86 | 44.41 | 641,683 | -2.21(-4.74%) |
Nov 03, 2015 | 46.75 | 47.24 | 46.50 | 46.62 | 433,106 | -0.06(-0.13%) |