Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 33.99 | 35.13 | 33.97 | 34.64 | 616,810 | +0.72(+2.12%) |
Jan 28, 2016 | 35.25 | 35.40 | 33.43 | 33.92 | 844,917 | -0.96(-2.75%) |
Jan 27, 2016 | 37.83 | 38.08 | 34.45 | 34.88 | 683,462 | -3.09(-8.14%) |
Jan 26, 2016 | 37.78 | 38.42 | 37.01 | 37.97 | 543,918 | +0.25(+0.66%) |
Jan 25, 2016 | 37.86 | 38.44 | 37.54 | 37.72 | 570,878 | -0.34(-0.89%) |
Jan 22, 2016 | 38.18 | 38.80 | 37.51 | 38.06 | 622,443 | +0.57(+1.52%) |
Jan 21, 2016 | 38.98 | 39.23 | 37.34 | 37.49 | 533,935 | -1.44(-3.70%) |
Jan 20, 2016 | 39.17 | 39.94 | 37.82 | 38.93 | 1,212,045 | -0.94(-2.36%) |
Jan 19, 2016 | 42.46 | 42.73 | 39.23 | 39.87 | 606,091 | -1.94(-4.64%) |
Jan 15, 2016 | 40.78 | 41.81 | 41.81 | 41.81 | 796,300 | -0.50(-1.18%) |
Jan 14, 2016 | 40.89 | 42.96 | 39.91 | 42.31 | 661,626 | +1.57(+3.85%) |
Jan 13, 2016 | 41.29 | 42.37 | 40.07 | 40.74 | 502,179 | -0.55(-1.33%) |
Jan 12, 2016 | 41.25 | 42.39 | 40.00 | 41.29 | 430,863 | +0.33(+0.81%) |
Jan 11, 2016 | 42.40 | 42.49 | 40.00 | 40.96 | 488,045 | -1.00(-2.38%) |
Jan 08, 2016 | 43.08 | 43.47 | 41.83 | 41.96 | 544,301 | -0.72(-1.69%) |
Jan 07, 2016 | 42.91 | 43.57 | 42.34 | 42.68 | 385,577 | -1.33(-3.02%) |
Jan 06, 2016 | 43.27 | 44.06 | 42.84 | 44.01 | 688,843 | +0.33(+0.76%) |
Jan 05, 2016 | 44.72 | 45.02 | 43.54 | 43.68 | 354,483 | -0.73(-1.64%) |
Jan 04, 2016 | 45.16 | 45.75 | 43.78 | 44.41 | 580,443 | -2.68(-5.69%) |
Dec 31, 2015 | 47.32 | 47.09 | 47.09 | 47.09 | 300,600 | -0.43(-0.90%) |
Dec 30, 2015 | 48.30 | 48.59 | 47.52 | 47.52 | 233,258 | -0.80(-1.66%) |
Dec 29, 2015 | 48.18 | 48.55 | 47.82 | 48.32 | 267,375 | +0.61(+1.28%) |
Dec 28, 2015 | 48.07 | 48.25 | 46.49 | 47.71 | 341,184 | -0.70(-1.45%) |
Dec 24, 2015 | 48.74 | 48.41 | 48.41 | 48.41 | 211,600 | -0.28(-0.58%) |
Dec 23, 2015 | 49.06 | 49.21 | 48.08 | 48.69 | 318,794 | -0.02(-0.04%) |
Dec 22, 2015 | 50.84 | 50.84 | 48.32 | 48.71 | 396,855 | -1.86(-3.68%) |
Dec 21, 2015 | 49.59 | 51.05 | 49.50 | 50.57 | 329,080 | +1.35(+2.74%) |
Dec 18, 2015 | 50.68 | 51.65 | 49.06 | 49.22 | 1,136,214 | -1.74(-3.41%) |
Dec 17, 2015 | 51.87 | 52.23 | 50.42 | 50.96 | 285,602 | -0.49(-0.95%) |
Dec 16, 2015 | 52.49 | 52.50 | 50.30 | 51.45 | 387,572 | -0.69(-1.32%) |
Dec 15, 2015 | 51.62 | 52.41 | 51.05 | 52.14 | 315,065 | +1.17(+2.30%) |
Dec 14, 2015 | 51.56 | 51.56 | 49.58 | 50.97 | 413,813 | -0.42(-0.82%) |
Dec 11, 2015 | 51.20 | 51.85 | 51.04 | 51.39 | 396,673 | -0.69(-1.32%) |
Dec 10, 2015 | 51.30 | 52.45 | 51.07 | 52.08 | 264,514 | +0.68(+1.32%) |
Dec 09, 2015 | 51.43 | 51.92 | 51.02 | 51.40 | 416,582 | -0.38(-0.73%) |
Dec 08, 2015 | 50.07 | 52.01 | 49.51 | 51.78 | 293,283 | +1.14(+2.25%) |
Dec 07, 2015 | 52.27 | 52.50 | 50.08 | 50.64 | 584,647 | -1.92(-3.65%) |
Dec 04, 2015 | 50.71 | 52.75 | 50.25 | 52.56 | 358,792 | +1.87(+3.69%) |
Dec 03, 2015 | 53.41 | 53.66 | 49.92 | 50.69 | 450,928 | -2.45(-4.61%) |
Dec 02, 2015 | 52.99 | 54.40 | 52.94 | 53.14 | 351,129 | +0.17(+0.32%) |
Dec 01, 2015 | 53.99 | 54.31 | 52.65 | 52.97 | 354,960 | -0.66(-1.23%) |
Nov 30, 2015 | 54.19 | 55.60 | 52.63 | 53.63 | 865,552 | +0.00(+0.00%) |
Nov 27, 2015 | 52.78 | 54.31 | 52.23 | 53.63 | 205,758 | +0.85(+1.61%) |
Nov 25, 2015 | 51.10 | 52.78 | 52.78 | 52.78 | 480,500 | +1.73(+3.39%) |
Nov 24, 2015 | 50.27 | 51.11 | 49.65 | 51.05 | 320,305 | +0.46(+0.91%) |
Nov 23, 2015 | 50.25 | 51.30 | 49.62 | 50.59 | 262,604 | +0.41(+0.82%) |
Nov 20, 2015 | 49.22 | 50.59 | 48.98 | 50.18 | 211,814 | +1.20(+2.45%) |
Nov 19, 2015 | 50.46 | 50.59 | 48.62 | 48.98 | 230,282 | -1.46(-2.89%) |
Nov 18, 2015 | 49.45 | 50.59 | 48.65 | 50.44 | 421,303 | +1.33(+2.71%) |
Nov 17, 2015 | 48.49 | 49.73 | 47.66 | 49.11 | 339,109 | +0.77(+1.59%) |
Nov 16, 2015 | 48.81 | 49.49 | 47.04 | 48.34 | 440,342 | -0.63(-1.29%) |
Nov 13, 2015 | 47.96 | 49.49 | 47.70 | 48.97 | 345,048 | +0.65(+1.35%) |
Nov 12, 2015 | 48.35 | 49.27 | 47.72 | 48.32 | 287,057 | -0.15(-0.31%) |
Nov 11, 2015 | 50.21 | 50.44 | 48.39 | 48.47 | 279,987 | -1.55(-3.10%) |
Nov 10, 2015 | 49.83 | 50.35 | 48.76 | 50.02 | 338,199 | +0.18(+0.36%) |
Nov 09, 2015 | 52.17 | 52.35 | 49.05 | 49.84 | 597,785 | -2.51(-4.79%) |
Nov 06, 2015 | 51.01 | 52.59 | 50.63 | 52.35 | 390,393 | +1.37(+2.69%) |
Nov 05, 2015 | 50.10 | 51.65 | 49.90 | 50.98 | 422,796 | +0.59(+1.17%) |
Nov 04, 2015 | 50.38 | 51.57 | 49.51 | 50.39 | 348,363 | +0.02(+0.04%) |
Nov 03, 2015 | 47.54 | 50.54 | 47.37 | 50.37 | 955,013 | +3.08(+6.51%) |