Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 29.26 | 30.44 | 29.15 | 29.94 | 640,230 | +0.92(+3.18%) |
Jan 28, 2016 | 28.68 | 29.42 | 28.21 | 29.02 | 832,277 | +0.44(+1.53%) |
Jan 27, 2016 | 30.21 | 30.52 | 28.40 | 28.58 | 1,007,632 | -1.71(-5.64%) |
Jan 26, 2016 | 31.04 | 31.35 | 29.91 | 30.29 | 557,403 | -0.73(-2.37%) |
Jan 25, 2016 | 31.98 | 32.73 | 30.88 | 31.03 | 750,707 | -1.05(-3.28%) |
Jan 22, 2016 | 31.76 | 32.82 | 31.48 | 32.08 | 785,393 | +0.87(+2.80%) |
Jan 21, 2016 | 30.37 | 32.20 | 30.20 | 31.21 | 791,587 | +0.60(+1.95%) |
Jan 20, 2016 | 30.21 | 31.09 | 28.14 | 30.61 | 947,904 | -0.22(-0.71%) |
Jan 19, 2016 | 32.12 | 32.74 | 30.52 | 30.83 | 661,837 | -0.97(-3.06%) |
Jan 15, 2016 | 30.80 | 31.80 | 31.80 | 31.80 | 780,535 | +0.21(+0.66%) |
Jan 14, 2016 | 30.76 | 32.32 | 29.96 | 31.59 | 857,884 | +0.90(+2.95%) |
Jan 13, 2016 | 33.00 | 33.56 | 30.55 | 30.69 | 885,858 | -2.31(-7.01%) |
Jan 12, 2016 | 33.03 | 33.95 | 32.28 | 33.00 | 550,000 | +0.27(+0.82%) |
Jan 11, 2016 | 33.34 | 33.71 | 31.66 | 32.73 | 990,534 | -0.30(-0.90%) |
Jan 08, 2016 | 35.45 | 35.48 | 32.75 | 33.03 | 1,260,223 | -2.26(-6.42%) |
Jan 07, 2016 | 34.35 | 35.69 | 34.09 | 35.30 | 1,042,968 | +0.55(+1.57%) |
Jan 06, 2016 | 34.75 | 35.19 | 34.00 | 34.75 | 1,018,093 | +0.12(+0.34%) |
Jan 05, 2016 | 35.75 | 35.78 | 34.05 | 34.63 | 955,629 | -1.09(-3.06%) |
Jan 04, 2016 | 36.86 | 37.48 | 35.06 | 35.72 | 785,636 | -1.65(-4.41%) |
Dec 31, 2015 | 37.91 | 37.37 | 37.37 | 37.37 | 401,746 | -0.69(-1.80%) |
Dec 30, 2015 | 38.24 | 38.54 | 37.85 | 38.06 | 329,902 | -0.40(-1.03%) |
Dec 29, 2015 | 38.53 | 38.72 | 37.97 | 38.46 | 381,833 | +0.22(+0.57%) |
Dec 28, 2015 | 38.35 | 38.48 | 37.37 | 38.24 | 280,442 | +0.00(+0.00%) |
Dec 24, 2015 | 38.76 | 38.24 | 38.24 | 38.24 | 180,836 | -0.74(-1.91%) |
Dec 23, 2015 | 38.67 | 39.56 | 38.29 | 38.98 | 890,774 | +0.74(+1.95%) |
Dec 22, 2015 | 38.34 | 38.46 | 37.52 | 38.24 | 586,973 | -0.03(-0.08%) |
Dec 21, 2015 | 37.87 | 38.54 | 37.41 | 38.27 | 802,960 | +0.75(+2.01%) |
Dec 18, 2015 | 37.62 | 38.00 | 37.38 | 37.51 | 524,331 | -0.14(-0.37%) |
Dec 17, 2015 | 38.24 | 38.75 | 37.61 | 37.65 | 259,401 | -0.73(-1.91%) |
Dec 16, 2015 | 38.43 | 38.72 | 37.51 | 38.39 | 478,454 | -0.01(-0.03%) |
Dec 15, 2015 | 37.48 | 38.80 | 37.21 | 38.40 | 564,290 | +1.19(+3.20%) |
Dec 14, 2015 | 37.29 | 38.03 | 36.91 | 37.20 | 519,416 | -0.26(-0.69%) |
Dec 11, 2015 | 37.82 | 38.51 | 37.29 | 37.46 | 558,764 | -0.95(-2.48%) |
Dec 10, 2015 | 37.73 | 38.76 | 37.70 | 38.42 | 669,342 | +0.80(+2.14%) |
Dec 09, 2015 | 38.65 | 38.94 | 37.58 | 37.61 | 763,596 | -1.12(-2.90%) |
Dec 08, 2015 | 38.66 | 39.33 | 38.05 | 38.73 | 602,455 | -0.48(-1.22%) |
Dec 07, 2015 | 39.65 | 39.88 | 38.75 | 39.21 | 650,905 | -0.68(-1.69%) |
Dec 04, 2015 | 39.89 | 40.38 | 39.05 | 39.89 | 1,036,032 | +0.05(+0.12%) |
Dec 03, 2015 | 41.32 | 41.68 | 39.27 | 39.84 | 1,451,034 | -1.30(-3.16%) |
Dec 02, 2015 | 43.72 | 43.72 | 40.51 | 41.14 | 2,437,239 | -2.70(-6.16%) |
Dec 01, 2015 | 43.27 | 43.87 | 42.87 | 43.84 | 635,054 | +0.54(+1.24%) |
Nov 30, 2015 | 43.71 | 44.08 | 43.08 | 43.30 | 553,389 | -0.08(-0.18%) |
Nov 27, 2015 | 42.92 | 43.95 | 42.73 | 43.38 | 309,746 | +0.46(+1.06%) |
Nov 25, 2015 | 42.31 | 42.92 | 42.92 | 42.92 | 503,743 | +0.46(+1.08%) |
Nov 24, 2015 | 41.61 | 42.59 | 41.31 | 42.47 | 574,068 | +1.02(+2.47%) |
Nov 23, 2015 | 41.90 | 42.07 | 41.32 | 41.44 | 528,942 | -0.46(-1.09%) |
Nov 20, 2015 | 42.65 | 42.70 | 41.50 | 41.90 | 676,653 | -0.44(-1.03%) |
Nov 19, 2015 | 41.71 | 42.57 | 41.46 | 42.34 | 799,661 | +0.63(+1.50%) |
Nov 18, 2015 | 41.55 | 41.72 | 40.81 | 41.71 | 616,994 | +0.42(+1.01%) |
Nov 17, 2015 | 41.07 | 41.81 | 40.94 | 41.30 | 904,061 | +0.36(+0.87%) |
Nov 16, 2015 | 40.75 | 41.98 | 40.40 | 40.94 | 1,630,416 | +0.18(+0.44%) |
Nov 13, 2015 | 42.29 | 42.66 | 40.68 | 40.76 | 3,903,286 | -3.29(-7.46%) |
Nov 12, 2015 | 43.08 | 44.34 | 42.84 | 44.05 | 606,153 | +0.81(+1.88%) |
Nov 11, 2015 | 43.03 | 44.29 | 42.68 | 43.23 | 641,452 | +0.41(+0.95%) |
Nov 10, 2015 | 42.85 | 44.17 | 42.41 | 42.83 | 777,442 | -0.34(-0.78%) |
Nov 09, 2015 | 44.63 | 44.82 | 42.79 | 43.16 | 968,966 | -1.41(-3.16%) |
Nov 06, 2015 | 44.08 | 45.71 | 44.05 | 44.57 | 993,971 | +0.58(+1.31%) |
Nov 05, 2015 | 45.57 | 46.03 | 43.75 | 44.00 | 1,204,500 | -1.42(-3.13%) |
Nov 04, 2015 | 43.95 | 45.88 | 43.45 | 45.42 | 4,526,635 | +6.54(+16.81%) |
Nov 03, 2015 | 38.70 | 39.47 | 38.43 | 38.88 | 965,473 | +0.17(+0.44%) |