Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 39.70 | 40.50 | 38.80 | 39.90 | 52,295 | +0.70(+1.79%) |
Jan 28, 2016 | 42.30 | 42.59 | 38.80 | 39.20 | 22,528 | -2.60(-6.22%) |
Jan 27, 2016 | 43.60 | 44.80 | 41.50 | 41.80 | 7,681 | -1.70(-3.91%) |
Jan 26, 2016 | 43.90 | 44.82 | 43.10 | 43.50 | 5,612 | -0.60(-1.36%) |
Jan 25, 2016 | 45.60 | 45.60 | 43.49 | 44.10 | 7,140 | -1.90(-4.13%) |
Jan 22, 2016 | 43.60 | 46.00 | 43.60 | 46.00 | 7,499 | +2.80(+6.48%) |
Jan 21, 2016 | 42.90 | 43.70 | 41.40 | 43.20 | 22,607 | -0.40(-0.92%) |
Jan 20, 2016 | 44.90 | 45.70 | 43.10 | 43.60 | 9,671 | -2.20(-4.80%) |
Jan 19, 2016 | 48.40 | 48.70 | 44.60 | 45.80 | 11,759 | -1.90(-3.98%) |
Jan 15, 2016 | 47.50 | 47.70 | 47.70 | 47.70 | 12,300 | -1.50(-3.05%) |
Jan 14, 2016 | 47.20 | 49.80 | 45.00 | 49.20 | 9,329 | +2.40(+5.13%) |
Jan 13, 2016 | 47.70 | 48.70 | 46.80 | 46.80 | 34,757 | -1.30(-2.70%) |
Jan 12, 2016 | 49.70 | 49.89 | 48.10 | 48.10 | 6,976 | -1.20(-2.43%) |
Jan 11, 2016 | 51.20 | 51.80 | 48.60 | 49.30 | 7,521 | -1.90(-3.71%) |
Jan 08, 2016 | 50.20 | 52.00 | 50.10 | 51.20 | 4,809 | +1.20(+2.40%) |
Jan 07, 2016 | 52.20 | 52.20 | 50.00 | 50.00 | 12,109 | -3.20(-6.02%) |
Jan 06, 2016 | 53.00 | 54.50 | 52.10 | 53.20 | 10,193 | -0.20(-0.37%) |
Jan 05, 2016 | 54.60 | 54.60 | 53.00 | 53.40 | 12,174 | -1.10(-2.02%) |
Jan 04, 2016 | 55.90 | 56.80 | 53.70 | 54.50 | 12,238 | -2.70(-4.72%) |
Dec 31, 2015 | 55.90 | 57.20 | 57.20 | 57.20 | 12,290 | +1.30(+2.33%) |
Dec 30, 2015 | 57.30 | 57.30 | 55.10 | 55.90 | 11,024 | -1.90(-3.29%) |
Dec 29, 2015 | 59.30 | 59.60 | 56.80 | 57.80 | 9,765 | -1.30(-2.20%) |
Dec 28, 2015 | 59.00 | 60.00 | 58.61 | 59.10 | 10,283 | +1.10(+1.90%) |
Dec 24, 2015 | 57.50 | 58.00 | 58.00 | 58.00 | 8,460 | -0.20(-0.34%) |
Dec 23, 2015 | 58.60 | 58.60 | 57.00 | 58.20 | 10,635 | -0.30(-0.51%) |
Dec 22, 2015 | 58.00 | 59.40 | 57.80 | 58.50 | 7,766 | +0.20(+0.34%) |
Dec 21, 2015 | 57.50 | 59.00 | 57.00 | 58.30 | 14,434 | +1.30(+2.28%) |
Dec 18, 2015 | 57.70 | 58.65 | 55.60 | 57.00 | 23,971 | -0.50(-0.87%) |
Dec 17, 2015 | 58.30 | 59.05 | 57.30 | 57.50 | 11,601 | -0.70(-1.20%) |
Dec 16, 2015 | 57.30 | 58.40 | 57.30 | 58.20 | 26,798 | +1.10(+1.93%) |
Dec 15, 2015 | 56.50 | 57.50 | 56.30 | 57.10 | 8,185 | +1.20(+2.15%) |
Dec 14, 2015 | 55.40 | 56.80 | 53.90 | 55.90 | 9,798 | +0.50(+0.90%) |
Dec 11, 2015 | 57.60 | 57.70 | 55.20 | 55.40 | 10,149 | -2.90(-4.97%) |
Dec 10, 2015 | 58.70 | 59.30 | 57.40 | 58.30 | 9,973 | -0.40(-0.68%) |
Dec 09, 2015 | 58.20 | 59.50 | 57.70 | 58.70 | 24,741 | +0.50(+0.86%) |
Dec 08, 2015 | 58.10 | 59.20 | 57.50 | 58.20 | 8,383 | -0.20(-0.34%) |
Dec 07, 2015 | 57.80 | 59.40 | 57.20 | 58.40 | 26,598 | +0.30(+0.52%) |
Dec 04, 2015 | 57.40 | 58.50 | 56.20 | 58.10 | 15,824 | +0.50(+0.87%) |
Dec 03, 2015 | 58.40 | 58.90 | 56.30 | 57.60 | 26,456 | -0.70(-1.20%) |
Dec 02, 2015 | 57.70 | 58.80 | 57.60 | 58.30 | 42,514 | +0.60(+1.04%) |
Dec 01, 2015 | 58.50 | 59.20 | 57.60 | 57.70 | 18,685 | -0.80(-1.37%) |
Nov 30, 2015 | 57.90 | 60.30 | 57.30 | 58.50 | 17,472 | +0.90(+1.56%) |
Nov 27, 2015 | 60.70 | 61.30 | 57.60 | 57.60 | 8,054 | -3.70(-6.04%) |
Nov 25, 2015 | 58.80 | 61.30 | 61.30 | 61.30 | 47,930 | +2.40(+4.07%) |
Nov 24, 2015 | 58.60 | 59.10 | 57.00 | 58.90 | 13,860 | +0.20(+0.34%) |
Nov 23, 2015 | 58.10 | 60.40 | 57.20 | 58.70 | 20,395 | +0.70(+1.21%) |
Nov 20, 2015 | 55.20 | 59.00 | 55.20 | 58.00 | 12,769 | +2.60(+4.69%) |
Nov 19, 2015 | 59.00 | 59.40 | 54.70 | 55.40 | 23,830 | -3.60(-6.10%) |
Nov 18, 2015 | 60.80 | 61.92 | 57.00 | 59.00 | 31,658 | -1.40(-2.32%) |
Nov 17, 2015 | 61.00 | 62.60 | 58.85 | 60.40 | 26,170 | -1.50(-2.42%) |
Nov 16, 2015 | 61.20 | 62.60 | 60.20 | 61.90 | 15,919 | +0.70(+1.14%) |
Nov 13, 2015 | 61.70 | 64.60 | 61.20 | 61.20 | 10,832 | -0.70(-1.13%) |
Nov 12, 2015 | 61.70 | 64.40 | 60.70 | 61.90 | 13,808 | -0.50(-0.80%) |
Nov 11, 2015 | 63.10 | 64.00 | 62.00 | 62.40 | 6,948 | -0.60(-0.95%) |
Nov 10, 2015 | 66.10 | 66.10 | 60.60 | 63.00 | 39,955 | -2.90(-4.40%) |
Nov 09, 2015 | 67.40 | 67.60 | 63.60 | 65.90 | 23,913 | -1.50(-2.23%) |
Nov 06, 2015 | 67.70 | 68.35 | 66.80 | 67.40 | 21,351 | -0.60(-0.88%) |
Nov 05, 2015 | 68.80 | 70.90 | 66.70 | 68.00 | 20,473 | -0.70(-1.02%) |
Nov 04, 2015 | 71.50 | 73.20 | 68.00 | 68.70 | 38,869 | -2.90(-4.05%) |
Nov 03, 2015 | 72.90 | 75.70 | 71.00 | 71.60 | 26,428 | -1.10(-1.51%) |