Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 26.07 | 26.97 | 25.40 | 25.99 | 1,516,953 | -0.06(-0.23%) |
Jan 28, 2016 | 26.38 | 27.06 | 24.82 | 26.05 | 1,949,423 | +0.07(+0.27%) |
Jan 27, 2016 | 27.25 | 27.25 | 25.56 | 25.98 | 2,856,118 | -1.49(-5.42%) |
Jan 26, 2016 | 27.90 | 28.37 | 26.51 | 27.47 | 1,534,823 | -0.34(-1.22%) |
Jan 25, 2016 | 28.13 | 28.63 | 27.55 | 27.81 | 1,124,407 | -0.50(-1.77%) |
Jan 22, 2016 | 27.92 | 28.66 | 27.39 | 28.31 | 1,368,314 | +0.73(+2.65%) |
Jan 21, 2016 | 28.22 | 28.48 | 26.86 | 27.58 | 1,595,854 | -0.49(-1.75%) |
Jan 20, 2016 | 26.69 | 28.63 | 25.77 | 28.07 | 1,899,747 | +1.07(+3.96%) |
Jan 19, 2016 | 29.03 | 29.84 | 26.00 | 27.00 | 2,630,002 | -1.51(-5.30%) |
Jan 15, 2016 | 29.15 | 28.51 | 28.51 | 28.51 | 3,744,300 | -1.81(-5.97%) |
Jan 14, 2016 | 27.93 | 30.67 | 27.58 | 30.32 | 3,362,307 | +2.50(+8.99%) |
Jan 13, 2016 | 29.82 | 29.99 | 27.15 | 27.82 | 4,354,788 | -2.00(-6.71%) |
Jan 12, 2016 | 34.07 | 34.25 | 28.41 | 29.82 | 7,649,298 | -3.93(-11.64%) |
Jan 11, 2016 | 37.49 | 38.00 | 32.57 | 33.75 | 2,138,491 | -3.72(-9.93%) |
Jan 08, 2016 | 38.45 | 38.73 | 37.01 | 37.47 | 1,578,432 | -0.57(-1.50%) |
Jan 07, 2016 | 37.50 | 38.40 | 37.00 | 38.04 | 1,805,395 | -0.48(-1.25%) |
Jan 06, 2016 | 38.03 | 39.46 | 37.76 | 38.52 | 4,220,791 | +0.07(+0.18%) |
Jan 05, 2016 | 38.23 | 38.93 | 37.73 | 38.45 | 1,627,619 | +0.35(+0.92%) |
Jan 04, 2016 | 36.72 | 38.14 | 36.50 | 38.10 | 2,092,633 | +0.79(+2.12%) |
Dec 31, 2015 | 37.14 | 37.31 | 37.31 | 37.31 | 657,500 | +0.09(+0.24%) |
Dec 30, 2015 | 36.88 | 37.71 | 36.79 | 37.22 | 601,643 | +0.37(+1.00%) |
Dec 29, 2015 | 37.09 | 37.60 | 36.52 | 36.85 | 809,284 | +0.02(+0.05%) |
Dec 28, 2015 | 37.12 | 37.40 | 36.21 | 36.83 | 684,570 | -0.51(-1.37%) |
Dec 24, 2015 | 36.42 | 37.34 | 37.34 | 37.34 | 417,000 | +0.87(+2.39%) |
Dec 23, 2015 | 36.30 | 36.58 | 36.30 | 36.47 | 943,015 | +0.33(+0.91%) |
Dec 22, 2015 | 35.74 | 37.14 | 35.41 | 36.14 | 2,773,460 | +0.55(+1.55%) |
Dec 21, 2015 | 36.34 | 36.50 | 35.03 | 35.59 | 3,061,237 | -0.44(-1.22%) |
Dec 18, 2015 | 34.77 | 36.83 | 34.77 | 36.03 | 2,817,779 | +0.94(+2.68%) |
Dec 17, 2015 | 35.60 | 35.89 | 34.60 | 35.09 | 1,373,936 | -0.53(-1.49%) |
Dec 16, 2015 | 35.49 | 35.78 | 34.95 | 35.62 | 1,211,025 | +0.61(+1.74%) |
Dec 15, 2015 | 34.10 | 35.24 | 33.80 | 35.01 | 2,053,784 | +1.28(+3.79%) |
Dec 14, 2015 | 34.65 | 34.84 | 32.97 | 33.73 | 1,704,782 | -0.84(-2.43%) |
Dec 11, 2015 | 35.27 | 35.84 | 33.72 | 34.57 | 1,246,312 | -0.99(-2.78%) |
Dec 10, 2015 | 35.89 | 35.95 | 35.01 | 35.56 | 869,602 | -0.19(-0.53%) |
Dec 09, 2015 | 36.26 | 37.49 | 34.95 | 35.75 | 1,276,190 | -0.79(-2.16%) |
Dec 08, 2015 | 35.16 | 36.76 | 35.11 | 36.54 | 1,228,690 | +1.05(+2.96%) |
Dec 07, 2015 | 35.62 | 35.97 | 34.87 | 35.49 | 1,123,617 | -0.32(-0.89%) |
Dec 04, 2015 | 34.08 | 36.17 | 33.97 | 35.81 | 1,385,207 | +1.84(+5.42%) |
Dec 03, 2015 | 34.66 | 34.84 | 33.25 | 33.97 | 1,200,525 | -0.32(-0.93%) |
Dec 02, 2015 | 36.27 | 36.97 | 33.87 | 34.29 | 1,567,813 | -0.26(-0.75%) |
Dec 01, 2015 | 33.50 | 34.62 | 33.21 | 34.55 | 1,187,202 | +1.25(+3.75%) |
Nov 30, 2015 | 33.77 | 34.10 | 32.94 | 33.30 | 855,944 | -0.14(-0.42%) |
Nov 27, 2015 | 33.54 | 34.00 | 33.10 | 33.44 | 258,468 | -0.12(-0.36%) |
Nov 25, 2015 | 32.74 | 33.56 | 33.56 | 33.56 | 666,500 | +0.77(+2.35%) |
Nov 24, 2015 | 33.48 | 33.75 | 32.67 | 32.79 | 1,085,114 | -1.08(-3.19%) |
Nov 23, 2015 | 33.06 | 34.41 | 32.88 | 33.87 | 1,173,741 | +1.05(+3.20%) |
Nov 20, 2015 | 32.33 | 33.19 | 32.09 | 32.82 | 660,034 | +0.36(+1.11%) |
Nov 19, 2015 | 33.13 | 33.45 | 31.71 | 32.46 | 1,129,645 | -0.60(-1.81%) |
Nov 18, 2015 | 30.67 | 33.19 | 30.59 | 33.06 | 1,575,838 | +2.36(+7.69%) |
Nov 17, 2015 | 30.45 | 31.31 | 30.21 | 30.70 | 1,361,926 | +0.09(+0.29%) |
Nov 16, 2015 | 28.81 | 31.49 | 28.08 | 30.61 | 2,579,667 | +2.04(+7.14%) |
Nov 13, 2015 | 27.21 | 29.00 | 26.95 | 28.57 | 1,297,260 | +1.24(+4.54%) |
Nov 12, 2015 | 27.43 | 28.33 | 26.98 | 27.33 | 1,166,233 | -0.27(-0.98%) |
Nov 11, 2015 | 28.95 | 29.58 | 27.54 | 27.60 | 1,431,326 | -1.35(-4.66%) |
Nov 10, 2015 | 28.80 | 29.54 | 28.59 | 28.95 | 1,167,811 | +0.00(+0.00%) |
Nov 09, 2015 | 29.54 | 31.05 | 28.77 | 28.95 | 1,601,363 | -1.00(-3.34%) |
Nov 06, 2015 | 28.82 | 30.01 | 28.20 | 29.95 | 1,833,108 | +0.75(+2.57%) |
Nov 05, 2015 | 27.45 | 29.48 | 27.45 | 29.20 | 3,592,231 | +2.59(+9.73%) |
Nov 04, 2015 | 27.16 | 27.53 | 26.25 | 26.61 | 1,203,951 | -0.54(-1.99%) |
Nov 03, 2015 | 26.59 | 27.72 | 26.59 | 27.15 | 1,253,563 | +0.10(+0.37%) |