Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 31.95 | 35.25 | 31.95 | 34.65 | 7,484 | +3.00(+9.48%) |
Jan 28, 2016 | 32.85 | 32.85 | 30.90 | 31.65 | 4,758 | -0.75(-2.31%) |
Jan 27, 2016 | 33.90 | 34.50 | 32.40 | 32.40 | 5,385 | -1.50(-4.42%) |
Jan 26, 2016 | 33.60 | 35.10 | 30.45 | 33.90 | 9,018 | +0.90(+2.73%) |
Jan 25, 2016 | 33.75 | 34.35 | 32.85 | 33.00 | 6,355 | -1.20(-3.51%) |
Jan 22, 2016 | 30.00 | 34.95 | 30.00 | 34.20 | 9,399 | +1.35(+4.11%) |
Jan 21, 2016 | 31.35 | 33.30 | 30.63 | 32.85 | 7,845 | +1.20(+3.79%) |
Jan 20, 2016 | 29.55 | 32.70 | 27.30 | 31.65 | 11,922 | +1.05(+3.43%) |
Jan 19, 2016 | 31.05 | 33.90 | 29.25 | 30.60 | 16,598 | -0.45(-1.45%) |
Jan 15, 2016 | 30.60 | 31.05 | 31.05 | 31.05 | 10,086 | -0.45(-1.43%) |
Jan 14, 2016 | 30.15 | 31.73 | 26.25 | 31.50 | 11,755 | +1.95(+6.60%) |
Jan 13, 2016 | 32.10 | 33.30 | 29.25 | 29.55 | 17,661 | -2.55(-7.94%) |
Jan 12, 2016 | 33.00 | 34.20 | 30.98 | 32.10 | 11,689 | -0.75(-2.28%) |
Jan 11, 2016 | 36.00 | 36.82 | 31.35 | 32.85 | 28,712 | -3.00(-8.37%) |
Jan 08, 2016 | 35.40 | 36.30 | 35.40 | 35.85 | 4,867 | +1.05(+3.02%) |
Jan 07, 2016 | 36.75 | 36.75 | 33.98 | 34.80 | 13,022 | -3.00(-7.94%) |
Jan 06, 2016 | 39.00 | 39.15 | 37.50 | 37.80 | 10,745 | -1.95(-4.91%) |
Jan 05, 2016 | 36.90 | 41.17 | 36.75 | 39.75 | 18,394 | +2.70(+7.29%) |
Jan 04, 2016 | 37.05 | 37.80 | 35.40 | 37.05 | 20,670 | +0.75(+2.07%) |
Dec 31, 2015 | 36.90 | 36.30 | 36.30 | 36.30 | 13,213 | -0.60(-1.63%) |
Dec 30, 2015 | 36.30 | 38.92 | 35.55 | 36.90 | 20,056 | +0.60(+1.65%) |
Dec 29, 2015 | 39.45 | 39.75 | 35.85 | 36.30 | 18,282 | -2.85(-7.28%) |
Dec 28, 2015 | 40.50 | 42.00 | 38.85 | 39.15 | 14,230 | -1.20(-2.97%) |
Dec 24, 2015 | 40.50 | 40.35 | 40.35 | 40.35 | 4,040 | -0.45(-1.10%) |
Dec 23, 2015 | 40.35 | 41.33 | 39.02 | 40.80 | 11,555 | +0.45(+1.12%) |
Dec 22, 2015 | 42.45 | 42.90 | 39.00 | 40.35 | 9,941 | -1.65(-3.93%) |
Dec 21, 2015 | 42.75 | 44.10 | 41.70 | 42.00 | 8,959 | -0.60(-1.41%) |
Dec 18, 2015 | 43.95 | 45.75 | 41.85 | 42.60 | 120,533 | -1.80(-4.05%) |
Dec 17, 2015 | 34.95 | 48.60 | 34.59 | 44.40 | 143,372 | +9.00(+25.42%) |
Dec 16, 2015 | 34.35 | 36.15 | 33.00 | 35.40 | 24,139 | +1.35(+3.96%) |
Dec 15, 2015 | 36.45 | 36.90 | 33.60 | 34.05 | 17,772 | -1.95(-5.42%) |
Dec 14, 2015 | 42.75 | 43.95 | 34.58 | 36.00 | 25,394 | -7.20(-16.67%) |
Dec 11, 2015 | 43.20 | 45.00 | 42.45 | 43.20 | 11,916 | -1.65(-3.68%) |
Dec 10, 2015 | 44.40 | 45.98 | 40.88 | 44.85 | 8,020 | +0.30(+0.67%) |
Dec 09, 2015 | 46.20 | 46.80 | 44.40 | 44.55 | 8,606 | -1.20(-2.62%) |
Dec 08, 2015 | 45.00 | 46.70 | 45.00 | 45.75 | 8,234 | +0.60(+1.33%) |
Dec 07, 2015 | 45.45 | 45.90 | 44.55 | 45.15 | 18,426 | -0.30(-0.66%) |
Dec 04, 2015 | 45.60 | 46.65 | 45.00 | 45.45 | 11,058 | +0.45(+1.00%) |
Dec 03, 2015 | 43.50 | 45.45 | 43.35 | 45.00 | 12,692 | +0.00(+0.00%) |
Dec 02, 2015 | 45.45 | 46.35 | 43.95 | 45.00 | 16,168 | -1.20(-2.60%) |
Dec 01, 2015 | 46.35 | 47.70 | 45.15 | 46.20 | 6,963 | +0.00(+0.00%) |
Nov 30, 2015 | 49.50 | 49.50 | 45.75 | 46.20 | 9,779 | -2.10(-4.35%) |
Nov 27, 2015 | 46.80 | 48.30 | 46.20 | 48.30 | 1,458 | +1.20(+2.55%) |
Nov 25, 2015 | 47.55 | 47.10 | 47.10 | 47.10 | 4,713 | +0.15(+0.32%) |
Nov 24, 2015 | 46.80 | 47.70 | 46.20 | 46.95 | 5,726 | -0.45(-0.95%) |
Nov 23, 2015 | 47.85 | 47.85 | 46.65 | 47.40 | 10,304 | -0.90(-1.86%) |
Nov 20, 2015 | 49.65 | 50.25 | 47.70 | 48.30 | 6,083 | -0.90(-1.83%) |
Nov 19, 2015 | 48.90 | 49.35 | 47.25 | 49.20 | 8,167 | -0.15(-0.30%) |
Nov 18, 2015 | 48.60 | 49.80 | 48.15 | 49.35 | 6,882 | +0.90(+1.86%) |
Nov 17, 2015 | 48.90 | 50.10 | 47.25 | 48.45 | 6,655 | -0.15(-0.31%) |
Nov 16, 2015 | 48.15 | 49.50 | 46.65 | 48.60 | 9,928 | +0.30(+0.62%) |
Nov 13, 2015 | 45.75 | 48.90 | 45.75 | 48.30 | 8,871 | +2.10(+4.55%) |
Nov 12, 2015 | 48.00 | 48.00 | 46.05 | 46.20 | 5,756 | -1.95(-4.05%) |
Nov 11, 2015 | 49.80 | 50.85 | 47.85 | 48.15 | 10,548 | -0.75(-1.53%) |
Nov 10, 2015 | 49.20 | 49.65 | 47.70 | 48.90 | 8,341 | -0.90(-1.81%) |
Nov 09, 2015 | 48.30 | 50.55 | 46.50 | 49.80 | 9,865 | +1.20(+2.47%) |
Nov 06, 2015 | 45.45 | 48.90 | 43.65 | 48.60 | 22,269 | +3.00(+6.58%) |
Nov 05, 2015 | 48.75 | 48.75 | 45.60 | 45.60 | 8,488 | -1.95(-4.10%) |
Nov 04, 2015 | 47.55 | 48.91 | 46.20 | 47.55 | 7,775 | +0.15(+0.32%) |
Nov 03, 2015 | 48.90 | 50.25 | 47.10 | 47.40 | 10,780 | -2.70(-5.39%) |