Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 34.14 | 36.35 | 33.71 | 35.78 | 119,662 | +1.73(+5.08%) |
Jan 28, 2016 | 36.48 | 36.48 | 33.87 | 34.05 | 87,104 | -1.37(-3.87%) |
Jan 27, 2016 | 36.09 | 36.60 | 35.26 | 35.42 | 60,520 | -1.04(-2.85%) |
Jan 26, 2016 | 37.25 | 37.97 | 36.20 | 36.46 | 76,835 | -0.85(-2.28%) |
Jan 25, 2016 | 37.62 | 38.60 | 37.02 | 37.31 | 66,880 | -0.06(-0.16%) |
Jan 22, 2016 | 36.36 | 37.86 | 36.08 | 37.37 | 47,271 | +1.39(+3.86%) |
Jan 21, 2016 | 38.05 | 39.25 | 35.65 | 35.98 | 131,836 | -1.89(-4.99%) |
Jan 20, 2016 | 36.65 | 38.18 | 35.02 | 37.87 | 130,869 | +0.34(+0.91%) |
Jan 19, 2016 | 41.20 | 41.56 | 36.31 | 37.53 | 205,645 | -3.55(-8.64%) |
Jan 15, 2016 | 40.76 | 41.08 | 41.08 | 41.08 | 135,300 | -1.19(-2.82%) |
Jan 14, 2016 | 44.50 | 44.94 | 41.99 | 42.27 | 252,561 | -0.75(-1.74%) |
Jan 13, 2016 | 42.50 | 44.85 | 42.00 | 43.02 | 316,540 | +1.24(+2.97%) |
Jan 12, 2016 | 36.97 | 42.12 | 36.97 | 41.78 | 257,147 | +6.84(+19.58%) |
Jan 11, 2016 | 34.50 | 35.41 | 34.19 | 34.94 | 90,087 | +0.89(+2.61%) |
Jan 08, 2016 | 35.21 | 35.55 | 33.73 | 34.05 | 86,493 | -1.16(-3.29%) |
Jan 07, 2016 | 34.36 | 37.04 | 32.99 | 35.21 | 157,120 | +2.97(+9.21%) |
Jan 06, 2016 | 32.43 | 33.33 | 32.01 | 32.24 | 78,284 | -0.26(-0.80%) |
Jan 05, 2016 | 34.01 | 34.01 | 32.49 | 32.50 | 158,836 | -1.53(-4.50%) |
Jan 04, 2016 | 36.00 | 38.29 | 33.75 | 34.03 | 147,579 | -2.48(-6.79%) |
Dec 31, 2015 | 37.72 | 36.51 | 36.51 | 36.51 | 98,700 | -1.34(-3.54%) |
Dec 30, 2015 | 37.75 | 38.60 | 37.60 | 37.85 | 45,344 | -0.29(-0.76%) |
Dec 29, 2015 | 38.89 | 39.34 | 37.59 | 38.14 | 70,207 | -0.75(-1.93%) |
Dec 28, 2015 | 37.90 | 39.00 | 37.63 | 38.89 | 86,625 | +0.84(+2.21%) |
Dec 24, 2015 | 37.51 | 38.05 | 38.05 | 38.05 | 62,300 | +0.29(+0.77%) |
Dec 23, 2015 | 35.83 | 37.78 | 35.23 | 37.76 | 64,370 | +2.09(+5.86%) |
Dec 22, 2015 | 34.50 | 35.70 | 33.31 | 35.67 | 112,898 | +1.70(+5.00%) |
Dec 21, 2015 | 31.88 | 34.12 | 31.85 | 33.97 | 58,713 | +2.16(+6.79%) |
Dec 18, 2015 | 32.57 | 33.44 | 31.81 | 31.81 | 89,005 | -0.76(-2.33%) |
Dec 17, 2015 | 33.01 | 33.39 | 31.85 | 32.57 | 66,216 | -0.67(-2.02%) |
Dec 16, 2015 | 31.63 | 34.00 | 31.63 | 33.24 | 87,477 | +1.16(+3.62%) |
Dec 15, 2015 | 32.53 | 32.53 | 31.70 | 32.08 | 70,917 | -0.29(-0.90%) |
Dec 14, 2015 | 32.23 | 32.96 | 31.81 | 32.37 | 58,313 | +0.04(+0.12%) |
Dec 11, 2015 | 32.59 | 33.19 | 32.03 | 32.33 | 56,313 | -0.81(-2.44%) |
Dec 10, 2015 | 33.60 | 33.99 | 32.32 | 33.14 | 90,522 | +1.65(+5.24%) |
Dec 09, 2015 | 31.56 | 32.13 | 30.63 | 31.49 | 68,974 | -0.20(-0.63%) |
Dec 08, 2015 | 31.10 | 32.51 | 30.89 | 31.69 | 46,510 | +0.11(+0.35%) |
Dec 07, 2015 | 32.87 | 33.78 | 30.91 | 31.58 | 78,497 | -1.62(-4.88%) |
Dec 04, 2015 | 31.93 | 33.57 | 31.57 | 33.20 | 96,685 | +1.16(+3.62%) |
Dec 03, 2015 | 32.97 | 33.46 | 31.74 | 32.04 | 85,606 | -0.92(-2.79%) |
Dec 02, 2015 | 33.90 | 34.60 | 32.76 | 32.96 | 81,698 | -1.01(-2.97%) |
Dec 01, 2015 | 35.49 | 35.95 | 33.59 | 33.97 | 102,905 | -1.61(-4.53%) |
Nov 30, 2015 | 33.74 | 35.92 | 32.98 | 35.58 | 125,298 | +1.71(+5.05%) |
Nov 27, 2015 | 34.17 | 34.43 | 33.53 | 33.87 | 37,632 | -0.11(-0.32%) |
Nov 25, 2015 | 32.61 | 33.98 | 33.98 | 33.98 | 113,900 | +1.08(+3.28%) |
Nov 24, 2015 | 34.58 | 34.58 | 31.42 | 32.90 | 117,943 | -2.13(-6.08%) |
Nov 23, 2015 | 29.91 | 35.17 | 29.18 | 35.03 | 235,889 | +5.52(+18.71%) |
Nov 20, 2015 | 27.34 | 30.35 | 26.93 | 29.51 | 146,116 | +2.86(+10.73%) |
Nov 19, 2015 | 26.20 | 27.23 | 26.12 | 26.65 | 51,749 | +0.29(+1.10%) |
Nov 18, 2015 | 26.46 | 26.60 | 25.87 | 26.36 | 82,116 | -0.16(-0.60%) |
Nov 17, 2015 | 27.11 | 27.44 | 26.01 | 26.52 | 71,874 | -0.39(-1.45%) |
Nov 16, 2015 | 26.10 | 27.02 | 25.59 | 26.91 | 82,262 | +0.85(+3.26%) |
Nov 13, 2015 | 27.51 | 27.51 | 25.60 | 26.06 | 89,769 | -0.22(-0.84%) |
Nov 12, 2015 | 25.50 | 26.31 | 25.25 | 26.28 | 146,105 | +0.69(+2.70%) |
Nov 11, 2015 | 25.28 | 25.61 | 24.65 | 25.59 | 92,524 | +0.31(+1.23%) |
Nov 10, 2015 | 25.66 | 25.93 | 25.00 | 25.28 | 96,781 | -0.51(-1.98%) |
Nov 09, 2015 | 25.74 | 26.97 | 25.30 | 25.79 | 125,197 | +0.05(+0.19%) |
Nov 06, 2015 | 24.34 | 26.06 | 23.77 | 25.74 | 131,797 | +1.42(+5.84%) |
Nov 05, 2015 | 25.40 | 26.50 | 23.74 | 24.32 | 81,149 | -1.13(-4.44%) |
Nov 04, 2015 | 26.09 | 27.00 | 24.95 | 25.45 | 142,074 | -0.49(-1.89%) |
Nov 03, 2015 | 23.85 | 26.80 | 23.70 | 25.94 | 254,687 | +1.82(+7.55%) |