Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 34.02 | 34.60 | 32.58 | 33.58 | 611,734 | +0.03(+0.09%) |
Jan 28, 2016 | 35.72 | 35.95 | 31.50 | 33.55 | 766,170 | -1.48(-4.22%) |
Jan 27, 2016 | 37.50 | 37.69 | 34.88 | 35.03 | 371,878 | -2.32(-6.21%) |
Jan 26, 2016 | 39.15 | 39.52 | 35.93 | 37.35 | 355,308 | -1.52(-3.91%) |
Jan 25, 2016 | 39.60 | 41.36 | 38.55 | 38.87 | 488,133 | -0.98(-2.46%) |
Jan 22, 2016 | 39.95 | 42.12 | 38.61 | 39.85 | 365,592 | +0.97(+2.49%) |
Jan 21, 2016 | 38.49 | 40.31 | 37.72 | 38.88 | 689,014 | +0.53(+1.38%) |
Jan 20, 2016 | 37.09 | 38.84 | 34.59 | 38.35 | 521,690 | +0.26(+0.68%) |
Jan 19, 2016 | 39.59 | 40.34 | 37.48 | 38.09 | 414,253 | -0.83(-2.13%) |
Jan 15, 2016 | 39.49 | 38.92 | 38.92 | 38.92 | 736,300 | -2.30(-5.58%) |
Jan 14, 2016 | 40.30 | 41.80 | 38.14 | 41.22 | 632,961 | +1.71(+4.33%) |
Jan 13, 2016 | 43.34 | 44.41 | 38.75 | 39.51 | 503,621 | -3.30(-7.71%) |
Jan 12, 2016 | 43.07 | 44.90 | 40.86 | 42.81 | 387,561 | +0.39(+0.92%) |
Jan 11, 2016 | 45.05 | 45.94 | 40.73 | 42.42 | 511,293 | -1.93(-4.35%) |
Jan 08, 2016 | 46.49 | 47.50 | 44.06 | 44.35 | 670,128 | -2.04(-4.40%) |
Jan 07, 2016 | 44.68 | 47.50 | 44.53 | 46.39 | 2,762,390 | -2.95(-5.98%) |
Jan 06, 2016 | 53.90 | 53.90 | 48.02 | 49.34 | 700,414 | -7.17(-12.69%) |
Jan 05, 2016 | 56.02 | 58.09 | 55.13 | 56.51 | 237,696 | +0.79(+1.42%) |
Jan 04, 2016 | 56.94 | 58.23 | 55.09 | 55.72 | 351,151 | -2.58(-4.43%) |
Dec 31, 2015 | 58.07 | 58.30 | 58.30 | 58.30 | 288,700 | -0.29(-0.49%) |
Dec 30, 2015 | 59.49 | 59.87 | 58.55 | 58.59 | 144,489 | -1.09(-1.83%) |
Dec 29, 2015 | 59.33 | 60.27 | 58.49 | 59.68 | 235,488 | +0.78(+1.32%) |
Dec 28, 2015 | 58.81 | 59.66 | 57.11 | 58.90 | 248,632 | -0.79(-1.32%) |
Dec 24, 2015 | 59.07 | 59.69 | 59.69 | 59.69 | 159,200 | +1.05(+1.79%) |
Dec 23, 2015 | 59.47 | 60.54 | 57.61 | 58.64 | 308,794 | -0.70(-1.18%) |
Dec 22, 2015 | 59.62 | 60.55 | 58.83 | 59.34 | 263,110 | +0.34(+0.58%) |
Dec 21, 2015 | 60.45 | 61.32 | 57.73 | 59.00 | 366,408 | -1.95(-3.20%) |
Dec 18, 2015 | 59.40 | 61.50 | 58.76 | 60.95 | 1,085,234 | +1.72(+2.90%) |
Dec 17, 2015 | 57.60 | 59.66 | 57.17 | 59.23 | 437,934 | +1.74(+3.03%) |
Dec 16, 2015 | 56.47 | 57.60 | 56.36 | 57.49 | 504,492 | +1.39(+2.48%) |
Dec 15, 2015 | 51.95 | 56.66 | 51.50 | 56.10 | 893,292 | +4.70(+9.14%) |
Dec 14, 2015 | 48.97 | 52.49 | 47.76 | 51.40 | 293,914 | +2.65(+5.44%) |
Dec 11, 2015 | 52.27 | 52.73 | 48.63 | 48.75 | 206,204 | -4.51(-8.47%) |
Dec 10, 2015 | 52.65 | 54.24 | 52.38 | 53.26 | 243,372 | +0.48(+0.91%) |
Dec 09, 2015 | 53.42 | 54.42 | 52.23 | 52.78 | 404,170 | -0.68(-1.27%) |
Dec 08, 2015 | 50.65 | 53.95 | 49.68 | 53.46 | 384,176 | +1.85(+3.58%) |
Dec 07, 2015 | 51.38 | 52.80 | 50.45 | 51.61 | 769,977 | +0.22(+0.43%) |
Dec 04, 2015 | 48.24 | 51.53 | 47.53 | 51.39 | 459,093 | +3.14(+6.51%) |
Dec 03, 2015 | 48.48 | 50.85 | 47.44 | 48.25 | 513,214 | -0.42(-0.86%) |
Dec 02, 2015 | 47.33 | 48.88 | 47.07 | 48.67 | 276,659 | +0.98(+2.05%) |
Dec 01, 2015 | 48.28 | 48.31 | 46.31 | 47.69 | 362,325 | -0.23(-0.48%) |
Nov 30, 2015 | 48.39 | 49.51 | 46.68 | 47.92 | 293,370 | -0.14(-0.29%) |
Nov 27, 2015 | 48.02 | 48.98 | 47.50 | 48.06 | 130,334 | -0.03(-0.06%) |
Nov 25, 2015 | 44.35 | 48.09 | 48.09 | 48.09 | 513,000 | +3.94(+8.92%) |
Nov 24, 2015 | 43.94 | 44.34 | 41.77 | 44.15 | 229,994 | -0.18(-0.41%) |
Nov 23, 2015 | 42.66 | 44.62 | 42.48 | 44.33 | 467,363 | +1.12(+2.59%) |
Nov 20, 2015 | 44.98 | 45.82 | 42.15 | 43.21 | 519,974 | -1.47(-3.29%) |
Nov 19, 2015 | 46.30 | 46.79 | 44.09 | 44.68 | 167,144 | -1.46(-3.16%) |
Nov 18, 2015 | 45.55 | 46.26 | 43.40 | 46.14 | 395,237 | +0.69(+1.52%) |
Nov 17, 2015 | 43.17 | 47.89 | 42.21 | 45.45 | 433,221 | +2.68(+6.27%) |
Nov 16, 2015 | 43.85 | 43.85 | 41.90 | 42.77 | 221,278 | -1.01(-2.31%) |
Nov 13, 2015 | 43.12 | 44.35 | 41.99 | 43.78 | 298,306 | +0.43(+0.99%) |
Nov 12, 2015 | 44.33 | 44.33 | 41.23 | 43.35 | 721,215 | -2.28(-5.00%) |
Nov 11, 2015 | 47.57 | 47.57 | 45.02 | 45.63 | 410,050 | -1.94(-4.08%) |
Nov 10, 2015 | 50.14 | 51.91 | 47.37 | 47.57 | 357,496 | -2.98(-5.90%) |
Nov 09, 2015 | 51.38 | 51.90 | 48.83 | 50.55 | 386,176 | -1.50(-2.88%) |
Nov 06, 2015 | 52.18 | 54.22 | 49.07 | 52.05 | 361,955 | -0.98(-1.85%) |
Nov 05, 2015 | 54.58 | 54.58 | 51.60 | 53.03 | 147,640 | -1.53(-2.80%) |
Nov 04, 2015 | 54.51 | 55.70 | 53.09 | 54.56 | 160,113 | +0.32(+0.59%) |
Nov 03, 2015 | 53.65 | 55.17 | 51.80 | 54.24 | 328,501 | +0.31(+0.57%) |