Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 31.34 | 32.68 | 31.29 | 32.50 | 84,613 | +0.89(+2.82%) |
Jan 28, 2016 | 31.19 | 31.93 | 30.92 | 31.61 | 28,463 | +0.58(+1.87%) |
Jan 27, 2016 | 32.12 | 32.70 | 31.03 | 31.03 | 46,751 | -1.48(-4.55%) |
Jan 26, 2016 | 33.28 | 33.28 | 31.75 | 32.51 | 22,107 | -0.59(-1.78%) |
Jan 25, 2016 | 33.29 | 33.71 | 32.30 | 33.10 | 39,098 | +0.40(+1.22%) |
Jan 22, 2016 | 33.45 | 33.48 | 32.05 | 32.70 | 35,390 | +0.10(+0.31%) |
Jan 21, 2016 | 29.44 | 33.30 | 29.44 | 32.60 | 76,461 | +2.87(+9.65%) |
Jan 20, 2016 | 29.49 | 30.31 | 27.20 | 29.73 | 51,563 | +0.17(+0.58%) |
Jan 19, 2016 | 30.74 | 31.29 | 29.50 | 29.56 | 55,058 | +0.97(+3.39%) |
Jan 18, 2016 | 28.18 | 28.93 | 28.15 | 28.59 | 10,867 | -0.31(-1.07%) |
Jan 15, 2016 | 29.44 | 29.44 | 26.84 | 28.90 | 60,149 | -0.69(-2.33%) |
Jan 14, 2016 | 30.28 | 30.52 | 28.56 | 29.59 | 39,248 | -1.09(-3.55%) |
Jan 13, 2016 | 33.96 | 33.96 | 30.63 | 30.68 | 46,089 | -3.12(-9.23%) |
Jan 12, 2016 | 34.45 | 35.08 | 33.50 | 33.80 | 48,238 | -0.09(-0.27%) |
Jan 11, 2016 | 35.37 | 35.37 | 33.50 | 33.89 | 38,676 | -1.26(-3.58%) |
Jan 08, 2016 | 34.89 | 35.68 | 34.89 | 35.15 | 18,152 | +0.39(+1.12%) |
Jan 07, 2016 | 35.57 | 35.75 | 34.75 | 34.76 | 28,230 | -0.85(-2.39%) |
Jan 06, 2016 | 35.13 | 35.66 | 34.00 | 35.61 | 18,691 | +0.16(+0.45%) |
Jan 05, 2016 | 36.16 | 36.82 | 35.24 | 35.45 | 50,031 | -0.47(-1.31%) |
Jan 04, 2016 | 35.48 | 36.00 | 34.15 | 35.92 | 36,602 | +0.32(+0.90%) |
Dec 31, 2015 | 35.60 | 35.60 | 35.60 | 0 | -0.49(-1.36%) | |
Dec 30, 2015 | 35.11 | 37.00 | 35.11 | 36.09 | 33,269 | +1.29(+3.71%) |
Dec 29, 2015 | 34.79 | 35.60 | 34.67 | 34.80 | 36,054 | -0.19(-0.54%) |
Dec 24, 2015 | 34.99 | 34.99 | 34.99 | 0 | +0.49(+1.42%) | |
Dec 23, 2015 | 34.06 | 35.10 | 34.06 | 34.50 | 11,095 | +0.07(+0.20%) |
Dec 22, 2015 | 34.12 | 34.55 | 33.88 | 34.43 | 21,874 | +0.29(+0.85%) |
Dec 21, 2015 | 35.70 | 36.06 | 33.64 | 34.14 | 39,899 | -1.21(-3.42%) |
Dec 18, 2015 | 37.19 | 37.19 | 35.35 | 35.35 | 45,371 | -1.65(-4.46%) |
Dec 17, 2015 | 36.71 | 37.44 | 36.40 | 37.00 | 71,876 | +0.84(+2.32%) |
Dec 16, 2015 | 35.50 | 36.34 | 35.01 | 36.16 | 25,733 | +1.22(+3.49%) |
Dec 15, 2015 | 33.31 | 35.02 | 33.31 | 34.94 | 39,172 | +1.39(+4.14%) |
Dec 14, 2015 | 34.00 | 34.14 | 33.30 | 33.55 | 17,343 | -0.53(-1.56%) |
Dec 11, 2015 | 33.90 | 34.22 | 33.62 | 34.08 | 14,138 | +0.01(+0.03%) |
Dec 10, 2015 | 33.31 | 34.33 | 33.31 | 34.07 | 18,281 | +0.41(+1.22%) |
Dec 09, 2015 | 35.59 | 35.59 | 33.25 | 33.66 | 73,347 | -2.33(-6.47%) |
Dec 08, 2015 | 36.01 | 36.39 | 35.50 | 35.99 | 14,721 | -0.31(-0.85%) |
Dec 07, 2015 | 36.11 | 36.56 | 35.95 | 36.30 | 19,418 | -0.02(-0.06%) |
Dec 04, 2015 | 36.03 | 36.45 | 35.90 | 36.32 | 28,749 | +0.57(+1.59%) |
Dec 03, 2015 | 35.86 | 35.86 | 35.07 | 35.75 | 16,725 | +0.46(+1.30%) |
Dec 02, 2015 | 35.25 | 35.43 | 34.51 | 35.29 | 31,500 | +0.08(+0.23%) |
Dec 01, 2015 | 35.22 | 35.70 | 34.98 | 35.21 | 59,222 | -0.03(-0.09%) |
Nov 30, 2015 | 36.02 | 36.02 | 35.05 | 35.24 | 118,550 | -0.96(-2.65%) |
Nov 27, 2015 | 36.16 | 36.20 | 35.32 | 36.20 | 26,591 | -0.16(-0.44%) |
Nov 26, 2015 | 35.97 | 36.75 | 35.50 | 36.36 | 22,262 | +1.12(+3.18%) |
Nov 25, 2015 | 36.09 | 36.58 | 35.00 | 35.24 | 36,571 | -0.74(-2.06%) |
Nov 24, 2015 | 38.20 | 38.20 | 35.73 | 35.98 | 103,452 | -2.76(-7.12%) |
Nov 23, 2015 | 38.78 | 38.74 | 30,116 | +1.12(+2.98%) | ||
Nov 20, 2015 | 39.49 | 39.49 | 37.00 | 37.62 | 55,751 | -1.56(-3.98%) |
Nov 19, 2015 | 37.33 | 39.44 | 36.98 | 39.18 | 64,773 | +1.88(+5.04%) |
Nov 18, 2015 | 35.78 | 37.34 | 35.47 | 37.30 | 81,045 | +2.06(+5.85%) |
Nov 17, 2015 | 35.05 | 36.00 | 34.00 | 35.24 | 109,724 | -1.32(-3.61%) |
Nov 16, 2015 | 38.31 | 38.31 | 35.37 | 36.56 | 81,639 | -1.36(-3.59%) |
Nov 13, 2015 | 39.21 | 39.78 | 37.50 | 37.92 | 54,226 | -0.47(-1.22%) |
Nov 12, 2015 | 37.02 | 39.54 | 36.84 | 38.39 | 24,270 | +1.02(+2.73%) |
Nov 11, 2015 | 38.20 | 38.20 | 36.80 | 37.37 | 21,108 | -0.79(-2.07%) |
Nov 10, 2015 | 40.96 | 40.96 | 37.36 | 38.16 | 69,725 | -1.94(-4.84%) |
Nov 09, 2015 | 42.10 | 42.10 | 39.55 | 40.10 | 64,950 | -1.80(-4.30%) |
Nov 06, 2015 | 42.75 | 43.00 | 41.90 | 41.90 | 58,798 | +0.18(+0.43%) |
Nov 05, 2015 | 42.72 | 44.06 | 41.42 | 41.72 | 65,365 | +0.22(+0.53%) |
Nov 04, 2015 | 43.99 | 44.23 | 38.94 | 41.50 | 114,496 | +0.20(+0.48%) |
Nov 03, 2015 | 41.19 | 41.50 | 39.16 | 41.30 | 66,522 | +0.78(+1.92%) |