Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 31.79 | 32.40 | 30.55 | 32.01 | 240,823 | +0.51(+1.62%) |
Jan 28, 2016 | 33.07 | 33.65 | 30.93 | 31.50 | 234,882 | -1.18(-3.61%) |
Jan 27, 2016 | 34.44 | 34.76 | 32.37 | 32.68 | 236,721 | -2.00(-5.77%) |
Jan 26, 2016 | 34.83 | 35.26 | 33.59 | 34.68 | 166,639 | -0.30(-0.86%) |
Jan 25, 2016 | 35.50 | 35.88 | 34.72 | 34.98 | 130,104 | -0.48(-1.35%) |
Jan 22, 2016 | 35.66 | 37.21 | 35.09 | 35.46 | 138,638 | +0.63(+1.81%) |
Jan 21, 2016 | 34.99 | 36.05 | 33.71 | 34.83 | 146,218 | -0.03(-0.09%) |
Jan 20, 2016 | 33.11 | 35.70 | 31.84 | 34.86 | 246,049 | +0.98(+2.89%) |
Jan 19, 2016 | 36.29 | 36.69 | 33.02 | 33.88 | 228,804 | -1.79(-5.02%) |
Jan 15, 2016 | 36.61 | 35.67 | 35.67 | 35.67 | 242,100 | -2.32(-6.11%) |
Jan 14, 2016 | 36.50 | 38.65 | 34.69 | 37.99 | 187,372 | +1.61(+4.43%) |
Jan 13, 2016 | 39.35 | 39.84 | 35.93 | 36.38 | 229,496 | -2.68(-6.86%) |
Jan 12, 2016 | 37.66 | 39.31 | 37.50 | 39.06 | 210,855 | +1.77(+4.75%) |
Jan 11, 2016 | 39.56 | 39.58 | 36.50 | 37.29 | 288,626 | -1.78(-4.56%) |
Jan 08, 2016 | 40.54 | 41.40 | 38.35 | 39.07 | 263,969 | -1.02(-2.54%) |
Jan 07, 2016 | 41.83 | 42.35 | 39.96 | 40.09 | 231,779 | -2.38(-5.60%) |
Jan 06, 2016 | 44.00 | 44.51 | 42.14 | 42.47 | 169,258 | -2.08(-4.67%) |
Jan 05, 2016 | 44.80 | 46.01 | 43.91 | 44.55 | 213,465 | +0.48(+1.09%) |
Jan 04, 2016 | 44.52 | 44.67 | 43.02 | 44.07 | 210,576 | -1.05(-2.34%) |
Dec 31, 2015 | 46.78 | 45.12 | 45.12 | 45.12 | 233,400 | -1.73(-3.70%) |
Dec 30, 2015 | 47.79 | 47.79 | 46.65 | 46.86 | 108,834 | -1.15(-2.40%) |
Dec 29, 2015 | 47.06 | 48.81 | 46.72 | 48.01 | 117,612 | +1.29(+2.76%) |
Dec 28, 2015 | 47.17 | 47.34 | 45.45 | 46.72 | 233,652 | -0.76(-1.60%) |
Dec 24, 2015 | 48.29 | 47.48 | 47.48 | 47.48 | 118,700 | -0.73(-1.51%) |
Dec 23, 2015 | 45.62 | 49.34 | 45.29 | 48.21 | 334,097 | +2.92(+6.45%) |
Dec 22, 2015 | 45.36 | 45.92 | 44.73 | 45.29 | 255,408 | -0.03(-0.07%) |
Dec 21, 2015 | 44.50 | 45.97 | 43.24 | 45.32 | 193,473 | +1.09(+2.46%) |
Dec 18, 2015 | 43.24 | 44.70 | 43.07 | 44.23 | 568,874 | +0.74(+1.70%) |
Dec 17, 2015 | 46.00 | 46.00 | 43.09 | 43.49 | 223,880 | -1.68(-3.72%) |
Dec 16, 2015 | 45.00 | 45.89 | 43.70 | 45.17 | 251,833 | +0.92(+2.08%) |
Dec 15, 2015 | 43.12 | 45.56 | 42.49 | 44.25 | 301,632 | +1.76(+4.14%) |
Dec 14, 2015 | 43.00 | 43.76 | 40.27 | 42.49 | 305,295 | -0.12(-0.28%) |
Dec 11, 2015 | 44.22 | 44.36 | 41.52 | 42.61 | 309,506 | -2.33(-5.18%) |
Dec 10, 2015 | 42.80 | 45.58 | 42.51 | 44.94 | 394,491 | +2.28(+5.34%) |
Dec 09, 2015 | 43.15 | 43.61 | 41.87 | 42.66 | 317,082 | -0.81(-1.86%) |
Dec 08, 2015 | 40.83 | 43.83 | 40.16 | 43.47 | 327,348 | +2.31(+5.61%) |
Dec 07, 2015 | 43.20 | 43.42 | 40.88 | 41.16 | 471,343 | -2.91(-6.60%) |
Dec 04, 2015 | 42.46 | 44.33 | 41.73 | 44.07 | 326,883 | +1.85(+4.38%) |
Dec 03, 2015 | 44.12 | 44.12 | 41.58 | 42.22 | 300,482 | -1.46(-3.34%) |
Dec 02, 2015 | 44.05 | 45.48 | 43.25 | 43.68 | 272,411 | -0.29(-0.66%) |
Dec 01, 2015 | 43.95 | 44.04 | 42.72 | 43.97 | 276,182 | +0.15(+0.34%) |
Nov 30, 2015 | 44.06 | 44.17 | 43.00 | 43.82 | 153,570 | -0.25(-0.57%) |
Nov 27, 2015 | 43.91 | 44.22 | 43.01 | 44.07 | 35,001 | +0.23(+0.52%) |
Nov 25, 2015 | 43.35 | 43.84 | 43.84 | 43.84 | 112,500 | +0.66(+1.53%) |
Nov 24, 2015 | 42.34 | 43.28 | 41.83 | 43.18 | 118,269 | +0.31(+0.72%) |
Nov 23, 2015 | 42.08 | 43.36 | 42.08 | 42.87 | 236,006 | +0.50(+1.18%) |
Nov 20, 2015 | 41.86 | 43.03 | 41.41 | 42.37 | 316,641 | +0.72(+1.73%) |
Nov 19, 2015 | 43.57 | 43.70 | 41.13 | 41.65 | 211,637 | -1.76(-4.05%) |
Nov 18, 2015 | 43.00 | 43.90 | 42.56 | 43.41 | 301,567 | +0.35(+0.81%) |
Nov 17, 2015 | 41.09 | 43.76 | 40.41 | 43.06 | 567,826 | +1.81(+4.39%) |
Nov 16, 2015 | 42.58 | 43.11 | 39.64 | 41.25 | 357,250 | -1.52(-3.55%) |
Nov 13, 2015 | 41.14 | 44.00 | 40.80 | 42.77 | 419,689 | +2.44(+6.05%) |
Nov 12, 2015 | 39.77 | 41.91 | 39.19 | 40.33 | 281,318 | +0.76(+1.92%) |
Nov 11, 2015 | 42.81 | 43.20 | 39.25 | 39.57 | 534,334 | -3.27(-7.63%) |
Nov 10, 2015 | 42.11 | 43.08 | 40.89 | 42.84 | 264,606 | +0.46(+1.09%) |
Nov 09, 2015 | 42.14 | 43.25 | 41.60 | 42.38 | 260,369 | -0.29(-0.68%) |
Nov 06, 2015 | 41.13 | 43.00 | 39.79 | 42.67 | 193,527 | +1.69(+4.12%) |
Nov 05, 2015 | 42.61 | 43.07 | 39.99 | 40.98 | 230,251 | -1.83(-4.27%) |
Nov 04, 2015 | 40.07 | 43.63 | 40.07 | 42.81 | 433,054 | +2.91(+7.29%) |
Nov 03, 2015 | 41.02 | 42.49 | 38.01 | 39.90 | 1,064,904 | -4.87(-10.88%) |