Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 35.13 | 36.86 | 35.13 | 36.86 | 31,310 | +2.39(+6.92%) |
Jan 28, 2016 | 34.52 | 34.67 | 33.94 | 34.48 | 10,895 | +0.21(+0.60%) |
Jan 27, 2016 | 34.82 | 35.78 | 34.24 | 34.27 | 12,457 | +0.05(+0.14%) |
Jan 26, 2016 | 33.29 | 34.27 | 33.25 | 34.22 | 11,639 | +1.28(+3.89%) |
Jan 25, 2016 | 33.77 | 34.24 | 32.94 | 32.94 | 9,564 | -2.07(-5.92%) |
Jan 22, 2016 | 33.36 | 35.17 | 33.36 | 35.02 | 16,788 | +3.99(+12.85%) |
Jan 21, 2016 | 30.10 | 31.66 | 29.89 | 31.03 | 11,458 | -0.43(-1.37%) |
Jan 20, 2016 | 31.67 | 31.94 | 29.50 | 31.46 | 19,503 | -3.64(-10.36%) |
Jan 19, 2016 | 36.12 | 36.12 | 34.76 | 35.09 | 9,917 | +0.49(+1.41%) |
Jan 15, 2016 | 34.52 | 34.61 | 34.61 | 34.61 | 12,377 | -2.96(-7.88%) |
Jan 14, 2016 | 36.70 | 38.06 | 36.18 | 37.57 | 1,697 | +1.15(+3.17%) |
Jan 13, 2016 | 38.38 | 38.39 | 36.29 | 36.41 | 7,323 | -1.00(-2.67%) |
Jan 12, 2016 | 37.93 | 38.05 | 36.62 | 37.41 | 12,837 | -0.50(-1.32%) |
Jan 11, 2016 | 38.48 | 38.53 | 36.85 | 37.91 | 13,626 | +0.69(+1.87%) |
Jan 08, 2016 | 39.28 | 39.28 | 36.94 | 37.22 | 6,128 | -2.45(-6.19%) |
Jan 07, 2016 | 39.69 | 40.48 | 39.39 | 39.67 | 15,430 | -1.78(-4.29%) |
Jan 06, 2016 | 41.17 | 41.68 | 40.86 | 41.45 | 21,445 | -2.33(-5.32%) |
Jan 05, 2016 | 43.34 | 44.00 | 43.16 | 43.78 | 12,824 | +1.48(+3.49%) |
Jan 04, 2016 | 41.73 | 42.35 | 41.48 | 42.30 | 12,859 | -2.15(-4.84%) |
Dec 31, 2015 | 44.83 | 44.45 | 44.45 | 44.45 | 8,899 | -1.21(-2.65%) |
Dec 30, 2015 | 45.66 | 45.97 | 45.55 | 45.66 | 6,722 | -0.93(-1.99%) |
Dec 29, 2015 | 46.34 | 46.87 | 46.34 | 46.59 | 12,791 | +2.10(+4.72%) |
Dec 28, 2015 | 44.44 | 44.68 | 44.26 | 44.49 | 25,111 | -0.13(-0.28%) |
Dec 24, 2015 | 44.13 | 44.62 | 44.62 | 44.62 | 3,273 | -1.44(-3.12%) |
Dec 23, 2015 | 45.44 | 46.09 | 45.44 | 46.05 | 9,255 | +1.57(+3.54%) |
Dec 22, 2015 | 43.77 | 44.48 | 43.44 | 44.48 | 3,054 | +0.78(+1.79%) |
Dec 21, 2015 | 43.67 | 43.91 | 42.86 | 43.70 | 12,261 | +0.37(+0.86%) |
Dec 18, 2015 | 43.14 | 43.41 | 43.09 | 43.33 | 4,918 | -1.63(-3.63%) |
Dec 17, 2015 | 46.72 | 46.72 | 44.88 | 44.96 | 7,742 | -1.32(-2.85%) |
Dec 16, 2015 | 45.27 | 46.37 | 44.57 | 46.28 | 5,397 | +3.22(+7.47%) |
Dec 15, 2015 | 43.20 | 43.50 | 43.00 | 43.06 | 7,846 | -0.66(-1.50%) |
Dec 14, 2015 | 43.58 | 43.95 | 42.44 | 43.72 | 12,458 | +1.09(+2.55%) |
Dec 11, 2015 | 42.69 | 42.76 | 42.10 | 42.63 | 30,119 | -1.89(-4.24%) |
Dec 10, 2015 | 45.15 | 45.15 | 44.52 | 44.52 | 3,006 | +0.76(+1.74%) |
Dec 09, 2015 | 44.99 | 45.06 | 43.50 | 43.76 | 9,464 | -1.20(-2.67%) |
Dec 08, 2015 | 44.23 | 44.96 | 44.01 | 44.96 | 7,849 | -1.69(-3.63%) |
Dec 07, 2015 | 47.01 | 47.01 | 46.14 | 46.65 | 4,794 | -0.39(-0.83%) |
Dec 04, 2015 | 45.96 | 47.04 | 45.86 | 47.04 | 4,766 | +0.89(+1.93%) |
Dec 03, 2015 | 46.45 | 46.45 | 46.07 | 46.15 | 4,895 | -1.35(-2.84%) |
Dec 02, 2015 | 48.68 | 48.68 | 47.50 | 47.50 | 2,493 | -1.29(-2.64%) |
Dec 01, 2015 | 48.26 | 48.79 | 48.26 | 48.79 | 6,895 | +2.06(+4.41%) |
Nov 30, 2015 | 46.94 | 46.95 | 46.27 | 46.73 | 3,951 | -1.30(-2.71%) |
Nov 27, 2015 | 48.11 | 48.11 | 47.85 | 48.03 | 4,291 | -0.64(-1.31%) |
Nov 25, 2015 | 48.75 | 48.66 | 48.66 | 48.66 | 1,739 | -0.81(-1.64%) |
Nov 24, 2015 | 49.01 | 49.82 | 48.71 | 49.47 | 9,544 | +0.64(+1.31%) |
Nov 23, 2015 | 49.36 | 49.40 | 48.71 | 48.84 | 4,272 | -0.85(-1.72%) |
Nov 20, 2015 | 49.31 | 49.77 | 49.31 | 49.69 | 5,097 | +0.63(+1.28%) |
Nov 19, 2015 | 49.01 | 49.27 | 48.93 | 49.06 | 2,058 | +0.10(+0.20%) |
Nov 18, 2015 | 47.90 | 49.00 | 47.90 | 48.97 | 2,624 | +0.82(+1.71%) |
Nov 17, 2015 | 48.16 | 48.68 | 47.91 | 48.15 | 2,785 | +0.20(+0.41%) |
Nov 16, 2015 | 47.19 | 47.97 | 47.07 | 47.95 | 3,716 | +1.50(+3.22%) |
Nov 13, 2015 | 47.12 | 47.32 | 46.45 | 46.45 | 5,371 | -0.58(-1.23%) |
Nov 12, 2015 | 47.54 | 47.68 | 47.03 | 47.03 | 4,109 | -1.75(-3.59%) |
Nov 11, 2015 | 49.02 | 49.22 | 48.78 | 48.78 | 6,848 | +0.87(+1.81%) |
Nov 10, 2015 | 47.66 | 48.03 | 47.66 | 47.91 | 3,854 | +1.32(+2.83%) |
Nov 09, 2015 | 47.16 | 47.32 | 46.05 | 46.59 | 5,001 | -0.46(-0.98%) |
Nov 06, 2015 | 47.51 | 47.51 | 46.83 | 47.05 | 3,951 | -0.45(-0.95%) |
Nov 05, 2015 | 47.53 | 48.06 | 47.20 | 47.50 | 13,156 | +1.28(+2.77%) |
Nov 04, 2015 | 46.76 | 46.76 | 46.16 | 46.22 | 11,011 | -0.82(-1.75%) |
Nov 03, 2015 | 46.99 | 47.35 | 46.99 | 47.04 | 2,484 | -0.22(-0.48%) |