Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 34.00 | 35.61 | 33.65 | 35.27 | 1,930,556 | +1.43(+4.23%) |
Jan 28, 2016 | 33.26 | 34.35 | 32.57 | 33.84 | 1,652,159 | +2.59(+8.29%) |
Jan 27, 2016 | 30.37 | 32.53 | 30.03 | 31.25 | 1,478,594 | +0.41(+1.33%) |
Jan 26, 2016 | 28.69 | 30.89 | 28.34 | 30.84 | 2,230,733 | +2.93(+10.50%) |
Jan 25, 2016 | 27.63 | 29.12 | 27.43 | 27.91 | 2,274,904 | -1.99(-6.66%) |
Jan 22, 2016 | 31.38 | 31.57 | 29.16 | 29.90 | 2,346,655 | +0.50(+1.70%) |
Jan 21, 2016 | 27.61 | 29.96 | 27.41 | 29.40 | 2,283,444 | +1.48(+5.30%) |
Jan 20, 2016 | 27.96 | 28.32 | 26.23 | 27.92 | 2,507,021 | -0.80(-2.79%) |
Jan 19, 2016 | 31.60 | 31.80 | 27.86 | 28.72 | 2,145,949 | -2.55(-8.15%) |
Jan 15, 2016 | 30.60 | 31.27 | 31.27 | 31.27 | 2,057,900 | -1.03(-3.19%) |
Jan 14, 2016 | 31.91 | 33.30 | 31.01 | 32.30 | 2,126,622 | +0.80(+2.54%) |
Jan 13, 2016 | 33.44 | 34.06 | 30.91 | 31.50 | 2,141,030 | -1.25(-3.82%) |
Jan 12, 2016 | 35.85 | 36.20 | 32.05 | 32.75 | 2,226,015 | -2.30(-6.56%) |
Jan 11, 2016 | 36.34 | 36.61 | 34.29 | 35.05 | 1,489,768 | -0.67(-1.88%) |
Jan 08, 2016 | 36.38 | 36.85 | 35.18 | 35.72 | 1,113,637 | -0.33(-0.92%) |
Jan 07, 2016 | 35.59 | 37.07 | 35.24 | 36.05 | 1,245,856 | -0.66(-1.80%) |
Jan 06, 2016 | 39.73 | 39.89 | 36.67 | 36.71 | 1,386,090 | -4.51(-10.94%) |
Jan 05, 2016 | 41.02 | 41.79 | 40.02 | 41.22 | 1,371,919 | +0.20(+0.49%) |
Jan 04, 2016 | 40.77 | 42.74 | 40.42 | 41.02 | 1,525,339 | +0.03(+0.07%) |
Dec 31, 2015 | 40.33 | 40.99 | 40.99 | 40.99 | 798,500 | +0.54(+1.33%) |
Dec 30, 2015 | 41.40 | 42.46 | 39.99 | 40.45 | 1,361,183 | -1.99(-4.69%) |
Dec 29, 2015 | 43.21 | 43.47 | 41.13 | 42.44 | 1,222,796 | -0.02(-0.05%) |
Dec 28, 2015 | 43.77 | 44.12 | 42.32 | 42.46 | 619,452 | -2.47(-5.50%) |
Dec 24, 2015 | 45.33 | 44.93 | 44.93 | 44.93 | 322,300 | -0.50(-1.10%) |
Dec 23, 2015 | 43.24 | 45.59 | 43.05 | 45.43 | 957,843 | +3.20(+7.58%) |
Dec 22, 2015 | 40.88 | 42.84 | 40.56 | 42.23 | 1,308,094 | +0.52(+1.25%) |
Dec 21, 2015 | 44.11 | 44.11 | 41.50 | 41.71 | 1,253,042 | -2.29(-5.20%) |
Dec 18, 2015 | 44.91 | 44.94 | 43.31 | 44.00 | 1,607,490 | -0.67(-1.50%) |
Dec 17, 2015 | 46.83 | 47.05 | 43.44 | 44.67 | 1,322,254 | -2.03(-4.35%) |
Dec 16, 2015 | 49.85 | 49.91 | 46.39 | 46.70 | 1,028,036 | -3.16(-6.34%) |
Dec 15, 2015 | 48.99 | 50.15 | 48.87 | 49.86 | 927,783 | +1.36(+2.80%) |
Dec 14, 2015 | 48.30 | 49.38 | 47.18 | 48.50 | 1,175,872 | -0.20(-0.41%) |
Dec 11, 2015 | 50.79 | 50.84 | 48.58 | 48.70 | 818,287 | -3.06(-5.91%) |
Dec 10, 2015 | 50.66 | 51.99 | 50.46 | 51.76 | 768,505 | +0.71(+1.39%) |
Dec 09, 2015 | 51.01 | 52.25 | 49.70 | 51.05 | 1,070,590 | +0.07(+0.14%) |
Dec 08, 2015 | 49.69 | 52.58 | 49.18 | 50.98 | 1,458,360 | +0.00(+0.00%) |
Dec 07, 2015 | 53.98 | 54.18 | 50.29 | 50.98 | 1,719,223 | -4.43(-7.99%) |
Dec 04, 2015 | 55.20 | 56.14 | 54.43 | 55.41 | 1,028,144 | -0.76(-1.35%) |
Dec 03, 2015 | 57.38 | 57.52 | 55.33 | 56.17 | 1,119,198 | -0.23(-0.41%) |
Dec 02, 2015 | 59.08 | 59.12 | 56.18 | 56.40 | 946,450 | -3.20(-5.37%) |
Dec 01, 2015 | 59.56 | 60.44 | 59.30 | 59.60 | 603,566 | +0.31(+0.52%) |
Nov 30, 2015 | 60.25 | 60.98 | 58.58 | 59.29 | 1,185,577 | -0.53(-0.89%) |
Nov 27, 2015 | 60.83 | 61.38 | 59.35 | 59.82 | 434,493 | -1.33(-2.17%) |
Nov 25, 2015 | 60.74 | 61.15 | 61.15 | 61.15 | 772,800 | -0.42(-0.68%) |
Nov 24, 2015 | 58.19 | 61.98 | 58.19 | 61.57 | 1,141,886 | +3.90(+6.76%) |
Nov 23, 2015 | 56.43 | 57.95 | 56.26 | 57.67 | 555,873 | +1.23(+2.18%) |
Nov 20, 2015 | 57.39 | 58.10 | 56.39 | 56.44 | 625,286 | -0.95(-1.66%) |
Nov 19, 2015 | 58.85 | 60.16 | 56.17 | 57.39 | 736,806 | -1.90(-3.20%) |
Nov 18, 2015 | 59.09 | 60.45 | 57.74 | 59.29 | 794,285 | +0.98(+1.68%) |
Nov 17, 2015 | 58.81 | 59.26 | 57.52 | 58.31 | 919,097 | -0.95(-1.60%) |
Nov 16, 2015 | 57.63 | 59.33 | 57.11 | 59.26 | 607,773 | +1.76(+3.06%) |
Nov 13, 2015 | 56.65 | 58.49 | 56.26 | 57.50 | 997,309 | +0.85(+1.50%) |
Nov 12, 2015 | 57.62 | 58.35 | 56.56 | 56.65 | 581,497 | -2.06(-3.51%) |
Nov 11, 2015 | 61.01 | 61.07 | 58.32 | 58.71 | 662,002 | -2.37(-3.88%) |
Nov 10, 2015 | 58.71 | 61.16 | 58.20 | 61.08 | 1,017,038 | +1.98(+3.35%) |
Nov 09, 2015 | 57.35 | 59.60 | 56.22 | 59.10 | 1,203,067 | +1.97(+3.45%) |
Nov 06, 2015 | 58.93 | 60.33 | 56.31 | 57.13 | 1,755,679 | -2.61(-4.37%) |
Nov 05, 2015 | 59.63 | 61.83 | 59.22 | 59.74 | 1,062,268 | -0.28(-0.47%) |
Nov 04, 2015 | 60.83 | 61.55 | 59.26 | 60.02 | 792,939 | -0.68(-1.12%) |
Nov 03, 2015 | 59.84 | 61.71 | 59.84 | 60.70 | 733,750 | +1.60(+2.71%) |