Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 20.59 | 21.69 | 19.89 | 20.92 | 963,853 | +0.29(+1.41%) |
Jan 28, 2016 | 21.47 | 21.99 | 20.26 | 20.63 | 821,302 | -0.63(-2.96%) |
Jan 27, 2016 | 22.10 | 22.46 | 21.07 | 21.26 | 885,712 | -1.13(-5.05%) |
Jan 26, 2016 | 23.01 | 23.39 | 21.80 | 22.39 | 1,039,367 | -0.60(-2.61%) |
Jan 25, 2016 | 22.30 | 24.18 | 22.12 | 22.99 | 1,576,881 | +0.44(+1.95%) |
Jan 22, 2016 | 22.46 | 22.75 | 21.37 | 22.55 | 1,199,968 | +0.84(+3.87%) |
Jan 21, 2016 | 23.25 | 23.46 | 21.56 | 21.71 | 1,112,435 | -0.57(-2.56%) |
Jan 20, 2016 | 21.29 | 22.88 | 19.80 | 22.28 | 2,061,691 | +0.47(+2.15%) |
Jan 19, 2016 | 22.90 | 23.42 | 21.17 | 21.81 | 1,217,672 | -0.71(-3.15%) |
Jan 15, 2016 | 22.79 | 22.52 | 22.52 | 22.52 | 1,400,800 | -1.30(-5.46%) |
Jan 14, 2016 | 24.52 | 25.20 | 21.77 | 23.82 | 2,042,661 | -0.36(-1.49%) |
Jan 13, 2016 | 27.60 | 27.77 | 24.00 | 24.18 | 1,521,668 | -3.27(-11.91%) |
Jan 12, 2016 | 26.83 | 28.13 | 26.12 | 27.45 | 1,159,172 | +1.31(+5.01%) |
Jan 11, 2016 | 29.37 | 29.76 | 25.33 | 26.14 | 1,816,961 | -3.03(-10.39%) |
Jan 08, 2016 | 30.15 | 31.46 | 29.03 | 29.17 | 749,421 | -0.66(-2.21%) |
Jan 07, 2016 | 29.57 | 30.35 | 29.18 | 29.83 | 1,183,774 | -0.97(-3.15%) |
Jan 06, 2016 | 31.13 | 31.61 | 30.22 | 30.80 | 996,934 | -0.90(-2.84%) |
Jan 05, 2016 | 33.50 | 34.00 | 31.38 | 31.70 | 1,192,106 | -1.67(-5.00%) |
Jan 04, 2016 | 34.24 | 34.75 | 32.84 | 33.37 | 1,282,384 | -1.63(-4.66%) |
Dec 31, 2015 | 34.28 | 35.00 | 35.00 | 35.00 | 918,500 | +0.60(+1.74%) |
Dec 30, 2015 | 35.00 | 36.42 | 34.27 | 34.40 | 1,043,768 | -0.62(-1.77%) |
Dec 29, 2015 | 33.53 | 35.25 | 33.16 | 35.02 | 1,224,437 | +1.75(+5.26%) |
Dec 28, 2015 | 33.99 | 34.02 | 32.58 | 33.27 | 983,331 | -0.87(-2.55%) |
Dec 24, 2015 | 33.94 | 34.14 | 34.14 | 34.14 | 667,600 | +0.28(+0.83%) |
Dec 23, 2015 | 33.75 | 34.15 | 33.46 | 33.86 | 568,361 | +0.22(+0.65%) |
Dec 22, 2015 | 33.45 | 33.89 | 32.83 | 33.64 | 737,716 | +0.19(+0.57%) |
Dec 21, 2015 | 32.84 | 33.65 | 32.10 | 33.45 | 773,186 | +0.65(+1.98%) |
Dec 18, 2015 | 33.30 | 34.49 | 32.67 | 32.80 | 3,381,983 | -0.56(-1.68%) |
Dec 17, 2015 | 33.17 | 35.88 | 33.17 | 33.36 | 3,146,997 | +0.83(+2.55%) |
Dec 16, 2015 | 33.53 | 33.53 | 31.71 | 32.53 | 2,231,131 | -0.89(-2.66%) |
Dec 15, 2015 | 31.20 | 33.95 | 31.20 | 33.42 | 1,443,472 | +2.27(+7.29%) |
Dec 14, 2015 | 31.85 | 32.19 | 30.91 | 31.15 | 1,099,711 | -0.80(-2.50%) |
Dec 11, 2015 | 32.11 | 32.65 | 31.21 | 31.95 | 989,666 | -0.81(-2.47%) |
Dec 10, 2015 | 32.40 | 33.37 | 32.25 | 32.76 | 869,978 | +0.05(+0.15%) |
Dec 09, 2015 | 32.67 | 33.55 | 32.15 | 32.71 | 1,354,650 | -0.26(-0.79%) |
Dec 08, 2015 | 31.50 | 33.38 | 31.21 | 32.97 | 1,058,417 | +1.13(+3.55%) |
Dec 07, 2015 | 33.56 | 33.78 | 31.07 | 31.84 | 1,330,463 | -2.10(-6.19%) |
Dec 04, 2015 | 33.25 | 34.66 | 32.63 | 33.94 | 1,456,896 | +0.67(+2.01%) |
Dec 03, 2015 | 34.02 | 34.36 | 32.67 | 33.27 | 1,873,364 | -0.54(-1.60%) |
Dec 02, 2015 | 31.63 | 35.75 | 31.61 | 33.81 | 4,336,585 | +1.76(+5.49%) |
Dec 01, 2015 | 31.50 | 33.20 | 30.57 | 32.05 | 3,270,007 | +0.60(+1.91%) |
Nov 30, 2015 | 32.00 | 32.00 | 29.62 | 31.45 | 2,951,505 | -0.77(-2.39%) |
Nov 27, 2015 | 30.03 | 32.50 | 29.80 | 32.22 | 3,429,761 | +3.06(+10.49%) |
Nov 25, 2015 | 27.37 | 29.16 | 29.16 | 29.16 | 4,539,800 | +1.33(+4.78%) |
Nov 24, 2015 | 25.73 | 28.65 | 25.54 | 27.83 | 5,984,038 | +2.12(+8.25%) |
Nov 23, 2015 | 26.41 | 26.66 | 24.50 | 25.71 | 4,072,730 | -0.70(-2.65%) |
Nov 20, 2015 | 26.82 | 27.61 | 26.34 | 26.41 | 1,964,720 | -0.40(-1.49%) |
Nov 19, 2015 | 26.80 | 27.70 | 25.91 | 26.81 | 2,718,366 | -0.18(-0.67%) |
Nov 18, 2015 | 27.50 | 27.78 | 26.02 | 26.99 | 3,764,340 | +0.18(+0.67%) |
Nov 17, 2015 | 29.00 | 29.40 | 26.05 | 26.81 | 12,056,769 | -3.43(-11.34%) |
Nov 16, 2015 | 29.27 | 35.93 | 26.05 | 30.24 | 30,651,812 | -69.19(-69.59%) |
Nov 13, 2015 | 99.27 | 100.93 | 96.27 | 99.43 | 712,900 | +0.02(+0.02%) |
Nov 12, 2015 | 99.42 | 102.71 | 99.16 | 99.41 | 533,008 | -0.87(-0.87%) |
Nov 11, 2015 | 106.53 | 106.73 | 99.22 | 100.28 | 675,408 | -5.61(-5.30%) |
Nov 10, 2015 | 99.46 | 108.49 | 96.57 | 105.89 | 1,042,438 | +6.72(+6.78%) |
Nov 09, 2015 | 98.89 | 103.08 | 98.35 | 99.17 | 619,361 | -0.05(-0.05%) |
Nov 06, 2015 | 98.26 | 103.02 | 95.32 | 99.22 | 1,044,464 | -4.33(-4.18%) |
Nov 05, 2015 | 103.75 | 104.74 | 100.90 | 103.55 | 760,452 | -1.20(-1.15%) |
Nov 04, 2015 | 104.86 | 106.39 | 101.81 | 104.75 | 698,017 | -0.13(-0.12%) |
Nov 03, 2015 | 106.00 | 109.00 | 103.13 | 104.88 | 798,114 | -1.32(-1.24%) |