Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 28.80 | 30.15 | 28.76 | 29.39 | 155,762 | +1.05(+3.69%) |
Jan 28, 2016 | 28.92 | 29.53 | 28.04 | 28.34 | 223,625 | +1.12(+4.10%) |
Jan 27, 2016 | 28.34 | 28.85 | 26.97 | 27.22 | 158,667 | -1.16(-4.10%) |
Jan 26, 2016 | 28.04 | 28.90 | 27.52 | 28.39 | 270,311 | +0.98(+3.57%) |
Jan 25, 2016 | 27.32 | 29.08 | 27.11 | 27.41 | 182,436 | -0.63(-2.24%) |
Jan 22, 2016 | 25.92 | 28.32 | 25.87 | 28.04 | 307,323 | +3.12(+12.51%) |
Jan 21, 2016 | 23.78 | 25.27 | 23.03 | 24.92 | 395,893 | +1.61(+6.89%) |
Jan 20, 2016 | 25.01 | 25.15 | 21.75 | 23.31 | 419,911 | -1.95(-7.73%) |
Jan 19, 2016 | 26.90 | 27.27 | 24.76 | 25.27 | 220,680 | -1.49(-5.57%) |
Jan 15, 2016 | 26.87 | 26.76 | 26.76 | 26.76 | 244,212 | -1.09(-3.93%) |
Jan 14, 2016 | 26.22 | 28.15 | 25.85 | 27.85 | 229,568 | +1.86(+7.16%) |
Jan 13, 2016 | 28.20 | 29.03 | 25.78 | 25.99 | 280,531 | -1.84(-6.61%) |
Jan 12, 2016 | 29.15 | 29.71 | 26.18 | 27.83 | 186,499 | -0.72(-2.53%) |
Jan 11, 2016 | 31.06 | 31.06 | 28.22 | 28.55 | 193,589 | -2.14(-6.97%) |
Jan 08, 2016 | 30.90 | 31.55 | 30.60 | 30.69 | 170,180 | -0.12(-0.38%) |
Jan 07, 2016 | 31.81 | 32.78 | 30.62 | 30.81 | 289,987 | -1.88(-5.77%) |
Jan 06, 2016 | 34.18 | 34.46 | 32.00 | 32.69 | 184,427 | -2.19(-6.27%) |
Jan 05, 2016 | 35.48 | 35.57 | 34.23 | 34.88 | 115,935 | -0.54(-1.51%) |
Jan 04, 2016 | 34.85 | 35.64 | 33.69 | 35.41 | 150,960 | +0.09(+0.26%) |
Dec 31, 2015 | 32.11 | 35.32 | 35.32 | 35.32 | 512,793 | +2.95(+9.13%) |
Dec 30, 2015 | 32.76 | 33.16 | 32.08 | 32.36 | 630,421 | -0.63(-1.90%) |
Dec 29, 2015 | 34.64 | 35.09 | 32.83 | 32.99 | 633,592 | -1.02(-3.01%) |
Dec 28, 2015 | 34.06 | 34.73 | 32.74 | 34.02 | 420,897 | -0.86(-2.47%) |
Dec 24, 2015 | 35.18 | 34.88 | 34.88 | 34.88 | 175,014 | -0.12(-0.33%) |
Dec 23, 2015 | 33.20 | 35.62 | 33.16 | 34.99 | 611,650 | +2.44(+7.51%) |
Dec 22, 2015 | 30.85 | 33.67 | 30.78 | 32.55 | 513,135 | +1.63(+5.27%) |
Dec 21, 2015 | 30.76 | 30.99 | 29.97 | 30.92 | 381,973 | +0.14(+0.45%) |
Dec 18, 2015 | 29.99 | 31.18 | 29.69 | 30.78 | 460,452 | +0.54(+1.77%) |
Dec 17, 2015 | 30.74 | 31.20 | 30.04 | 30.25 | 529,396 | -0.49(-1.59%) |
Dec 16, 2015 | 30.76 | 32.25 | 30.36 | 30.74 | 578,689 | -0.12(-0.38%) |
Dec 15, 2015 | 29.90 | 31.15 | 29.29 | 30.85 | 361,495 | +1.30(+4.41%) |
Dec 14, 2015 | 30.67 | 31.18 | 29.22 | 29.55 | 421,884 | -1.56(-5.01%) |
Dec 11, 2015 | 31.69 | 32.57 | 30.90 | 31.11 | 363,144 | -1.79(-5.45%) |
Dec 10, 2015 | 32.78 | 33.90 | 32.20 | 32.90 | 331,062 | -0.16(-0.49%) |
Dec 09, 2015 | 31.97 | 34.43 | 31.97 | 33.06 | 453,469 | +1.37(+4.33%) |
Dec 08, 2015 | 31.78 | 34.57 | 31.41 | 31.69 | 505,467 | -1.72(-5.15%) |
Dec 07, 2015 | 38.27 | 38.83 | 31.67 | 33.41 | 584,959 | -5.44(-14.01%) |
Dec 04, 2015 | 42.81 | 42.81 | 38.67 | 38.86 | 267,695 | -4.05(-9.44%) |
Dec 03, 2015 | 43.46 | 44.67 | 42.86 | 42.90 | 256,280 | -1.07(-2.43%) |
Dec 02, 2015 | 43.97 | 44.21 | 42.90 | 43.97 | 192,759 | -0.26(-0.58%) |
Dec 01, 2015 | 42.79 | 44.46 | 42.44 | 44.23 | 169,558 | +1.51(+3.54%) |
Nov 30, 2015 | 41.93 | 43.97 | 41.60 | 42.72 | 230,073 | +0.79(+1.89%) |
Nov 27, 2015 | 42.39 | 44.09 | 41.69 | 41.93 | 105,811 | -0.05(-0.11%) |
Nov 25, 2015 | 41.86 | 41.97 | 41.97 | 41.97 | 191,647 | +0.33(+0.78%) |
Nov 24, 2015 | 40.79 | 42.09 | 40.46 | 41.65 | 164,193 | +1.23(+3.05%) |
Nov 23, 2015 | 41.27 | 41.93 | 40.32 | 40.41 | 169,684 | -0.88(-2.14%) |
Nov 20, 2015 | 42.09 | 42.27 | 40.93 | 41.30 | 131,963 | -0.95(-2.26%) |
Nov 19, 2015 | 43.16 | 43.16 | 41.74 | 42.25 | 181,417 | -0.91(-2.10%) |
Nov 18, 2015 | 43.00 | 43.39 | 41.88 | 43.16 | 155,616 | +0.28(+0.65%) |
Nov 17, 2015 | 43.79 | 44.99 | 42.15 | 42.88 | 134,935 | -1.11(-2.53%) |
Nov 16, 2015 | 42.93 | 44.72 | 42.65 | 43.99 | 102,394 | +0.91(+2.11%) |
Nov 13, 2015 | 41.27 | 43.33 | 40.43 | 43.09 | 228,957 | +1.57(+3.78%) |
Nov 12, 2015 | 41.93 | 42.36 | 41.13 | 41.52 | 123,605 | -0.86(-2.04%) |
Nov 11, 2015 | 43.06 | 43.36 | 41.66 | 42.38 | 126,775 | -0.70(-1.64%) |
Nov 10, 2015 | 43.36 | 44.13 | 42.77 | 43.09 | 111,478 | -0.66(-1.51%) |
Nov 09, 2015 | 43.70 | 44.27 | 43.04 | 43.74 | 96,254 | -0.30(-0.67%) |
Nov 06, 2015 | 44.18 | 44.42 | 43.31 | 44.04 | 61,859 | -0.59(-1.32%) |
Nov 05, 2015 | 44.77 | 45.20 | 43.86 | 44.63 | 91,318 | -0.48(-1.06%) |
Nov 04, 2015 | 45.74 | 46.13 | 44.65 | 45.11 | 121,224 | -0.64(-1.39%) |
Nov 03, 2015 | 45.93 | 47.31 | 45.49 | 45.74 | 151,134 | -0.05(-0.10%) |