Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 37.50 | 39.83 | 37.41 | 39.68 | 1,658,331 | +2.27(+6.07%) |
Jan 28, 2016 | 36.95 | 38.20 | 36.51 | 37.41 | 1,214,283 | +0.98(+2.69%) |
Jan 27, 2016 | 37.17 | 37.67 | 36.15 | 36.43 | 875,573 | -0.79(-2.12%) |
Jan 26, 2016 | 37.16 | 37.88 | 36.90 | 37.22 | 755,212 | +0.14(+0.38%) |
Jan 25, 2016 | 37.84 | 39.11 | 36.98 | 37.08 | 992,355 | -1.13(-2.96%) |
Jan 22, 2016 | 38.38 | 39.50 | 37.77 | 38.21 | 1,858,072 | +0.88(+2.36%) |
Jan 21, 2016 | 39.73 | 39.75 | 36.90 | 37.33 | 2,049,056 | -2.00(-5.09%) |
Jan 20, 2016 | 35.27 | 40.55 | 34.60 | 39.33 | 3,449,498 | +2.26(+6.10%) |
Jan 19, 2016 | 39.88 | 40.43 | 36.26 | 37.07 | 2,894,287 | -2.48(-6.27%) |
Jan 15, 2016 | 39.09 | 39.55 | 39.55 | 39.55 | 2,100,200 | -2.38(-5.68%) |
Jan 14, 2016 | 40.38 | 42.36 | 37.55 | 41.93 | 5,145,621 | -2.66(-5.97%) |
Jan 13, 2016 | 45.15 | 45.51 | 44.01 | 44.59 | 2,413,985 | +0.09(+0.20%) |
Jan 12, 2016 | 43.95 | 45.26 | 42.80 | 44.50 | 2,413,143 | +1.93(+4.53%) |
Jan 11, 2016 | 45.36 | 46.17 | 40.22 | 42.57 | 4,237,513 | -2.43(-5.40%) |
Jan 08, 2016 | 51.51 | 52.57 | 44.61 | 45.00 | 4,216,474 | -5.34(-10.61%) |
Jan 07, 2016 | 53.11 | 54.43 | 49.83 | 50.34 | 2,367,301 | -5.07(-9.15%) |
Jan 06, 2016 | 53.65 | 56.20 | 53.60 | 55.41 | 1,630,709 | +0.84(+1.54%) |
Jan 05, 2016 | 56.56 | 57.62 | 53.80 | 54.57 | 2,183,065 | +0.43(+0.79%) |
Jan 04, 2016 | 54.45 | 55.74 | 52.10 | 54.14 | 1,630,571 | -1.60(-2.87%) |
Dec 31, 2015 | 56.47 | 55.74 | 55.74 | 55.74 | 1,200,100 | -0.89(-1.57%) |
Dec 30, 2015 | 57.40 | 58.36 | 56.50 | 56.63 | 939,015 | -1.13(-1.96%) |
Dec 29, 2015 | 58.65 | 58.97 | 56.79 | 57.76 | 1,240,557 | -0.63(-1.08%) |
Dec 28, 2015 | 58.60 | 59.60 | 58.11 | 58.39 | 835,058 | -0.19(-0.32%) |
Dec 24, 2015 | 59.54 | 58.58 | 58.58 | 58.58 | 738,400 | -1.05(-1.76%) |
Dec 23, 2015 | 59.26 | 60.48 | 58.28 | 59.63 | 1,845,473 | +1.94(+3.36%) |
Dec 22, 2015 | 58.52 | 59.75 | 56.63 | 57.69 | 1,435,165 | -0.83(-1.42%) |
Dec 21, 2015 | 57.61 | 59.97 | 57.58 | 58.52 | 1,698,804 | +0.95(+1.65%) |
Dec 18, 2015 | 56.48 | 58.38 | 55.88 | 57.57 | 1,744,335 | +0.98(+1.73%) |
Dec 17, 2015 | 57.27 | 59.73 | 56.21 | 56.59 | 1,728,959 | -0.26(-0.46%) |
Dec 16, 2015 | 58.17 | 58.25 | 56.00 | 56.85 | 1,132,753 | -0.69(-1.20%) |
Dec 15, 2015 | 56.65 | 57.85 | 55.65 | 57.54 | 1,174,997 | +1.21(+2.15%) |
Dec 14, 2015 | 57.00 | 57.70 | 55.00 | 56.33 | 1,489,881 | -1.30(-2.26%) |
Dec 11, 2015 | 58.21 | 59.94 | 57.41 | 57.63 | 1,519,112 | -1.37(-2.32%) |
Dec 10, 2015 | 56.61 | 60.08 | 56.25 | 59.00 | 2,235,236 | +3.01(+5.38%) |
Dec 09, 2015 | 56.40 | 57.79 | 55.52 | 55.99 | 1,525,697 | -0.48(-0.85%) |
Dec 08, 2015 | 53.88 | 57.03 | 53.50 | 56.47 | 1,963,941 | +1.92(+3.52%) |
Dec 07, 2015 | 55.71 | 57.86 | 54.44 | 54.55 | 2,965,750 | -2.38(-4.18%) |
Dec 04, 2015 | 54.69 | 61.16 | 54.01 | 56.93 | 9,225,725 | -0.95(-1.64%) |
Dec 03, 2015 | 61.49 | 61.75 | 56.31 | 57.88 | 5,542,931 | -2.58(-4.27%) |
Dec 02, 2015 | 60.65 | 62.00 | 59.01 | 60.46 | 2,939,473 | +0.75(+1.26%) |
Dec 01, 2015 | 63.50 | 64.95 | 58.84 | 59.71 | 5,396,335 | -3.10(-4.94%) |
Nov 30, 2015 | 59.00 | 64.27 | 58.90 | 62.81 | 4,354,772 | +4.34(+7.42%) |
Nov 27, 2015 | 58.80 | 58.87 | 57.13 | 58.47 | 839,943 | +0.20(+0.34%) |
Nov 25, 2015 | 56.51 | 58.27 | 58.27 | 58.27 | 1,855,400 | +1.95(+3.46%) |
Nov 24, 2015 | 54.70 | 56.83 | 54.02 | 56.32 | 1,860,816 | +1.47(+2.68%) |
Nov 23, 2015 | 59.10 | 59.68 | 54.46 | 54.85 | 2,285,217 | -3.62(-6.19%) |
Nov 20, 2015 | 55.65 | 60.60 | 55.60 | 58.47 | 3,859,766 | +3.49(+6.35%) |
Nov 19, 2015 | 53.70 | 55.57 | 52.66 | 54.98 | 1,264,744 | +1.56(+2.92%) |
Nov 18, 2015 | 51.35 | 53.58 | 50.68 | 53.42 | 1,429,933 | +0.66(+1.25%) |
Nov 17, 2015 | 51.40 | 53.81 | 51.03 | 52.76 | 1,283,463 | +1.91(+3.76%) |
Nov 16, 2015 | 50.18 | 52.25 | 49.62 | 50.85 | 1,298,114 | +0.50(+0.99%) |
Nov 13, 2015 | 51.84 | 52.20 | 49.45 | 50.35 | 1,951,344 | -2.04(-3.89%) |
Nov 12, 2015 | 55.00 | 55.01 | 52.29 | 52.39 | 1,239,047 | -2.96(-5.35%) |
Nov 11, 2015 | 56.79 | 57.24 | 55.19 | 55.35 | 930,771 | -1.28(-2.26%) |
Nov 10, 2015 | 57.91 | 57.91 | 55.98 | 56.63 | 1,372,700 | -0.28(-0.49%) |
Nov 09, 2015 | 54.45 | 57.90 | 54.45 | 56.91 | 2,371,498 | +2.60(+4.79%) |
Nov 06, 2015 | 54.92 | 55.15 | 53.28 | 54.31 | 1,633,696 | -0.47(-0.86%) |
Nov 05, 2015 | 57.38 | 58.20 | 53.37 | 54.78 | 2,477,546 | -2.24(-3.93%) |
Nov 04, 2015 | 58.48 | 60.35 | 55.75 | 57.02 | 3,963,520 | +0.06(+0.11%) |
Nov 03, 2015 | 52.55 | 60.89 | 52.30 | 56.96 | 5,710,448 | +5.12(+9.88%) |