Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 27.66 | 29.15 | 27.46 | 29.09 | 387,868 | +1.48(+5.36%) |
Jan 28, 2016 | 27.80 | 28.16 | 26.55 | 27.61 | 554,514 | +1.62(+6.22%) |
Jan 27, 2016 | 25.78 | 27.43 | 25.37 | 25.99 | 481,988 | -0.29(-1.09%) |
Jan 26, 2016 | 25.13 | 26.30 | 24.66 | 26.28 | 434,849 | +1.87(+7.67%) |
Jan 25, 2016 | 25.86 | 27.06 | 24.34 | 24.40 | 512,758 | -2.49(-9.26%) |
Jan 22, 2016 | 26.50 | 27.29 | 25.67 | 26.89 | 631,939 | +2.03(+8.17%) |
Jan 21, 2016 | 23.32 | 25.32 | 22.98 | 24.86 | 767,694 | +1.56(+6.71%) |
Jan 20, 2016 | 23.94 | 24.04 | 21.70 | 23.30 | 847,214 | -1.47(-5.93%) |
Jan 19, 2016 | 26.46 | 26.52 | 23.94 | 24.77 | 428,693 | -1.19(-4.59%) |
Jan 15, 2016 | 25.53 | 25.96 | 25.96 | 25.96 | 625,842 | -1.56(-5.68%) |
Jan 14, 2016 | 25.84 | 27.99 | 25.09 | 27.52 | 558,116 | +2.17(+8.56%) |
Jan 13, 2016 | 27.13 | 27.55 | 24.85 | 25.35 | 570,802 | -1.05(-3.99%) |
Jan 12, 2016 | 27.18 | 27.23 | 25.00 | 26.40 | 454,233 | +0.10(+0.36%) |
Jan 11, 2016 | 27.69 | 27.73 | 25.64 | 26.31 | 365,554 | -1.14(-4.15%) |
Jan 08, 2016 | 29.26 | 29.26 | 27.23 | 27.45 | 391,568 | -0.71(-2.53%) |
Jan 07, 2016 | 28.50 | 29.83 | 27.95 | 28.16 | 590,124 | -1.50(-5.06%) |
Jan 06, 2016 | 30.77 | 30.77 | 29.20 | 29.66 | 475,372 | -2.44(-7.59%) |
Jan 05, 2016 | 31.68 | 32.10 | 31.02 | 32.10 | 152,598 | +0.33(+1.04%) |
Jan 04, 2016 | 31.88 | 32.27 | 30.72 | 31.77 | 303,044 | -0.07(-0.23%) |
Dec 31, 2015 | 31.38 | 31.84 | 31.84 | 31.84 | 274,664 | +0.28(+0.88%) |
Dec 30, 2015 | 31.90 | 32.53 | 31.53 | 31.56 | 156,940 | -0.98(-3.01%) |
Dec 29, 2015 | 33.16 | 33.38 | 32.23 | 32.54 | 149,311 | +0.40(+1.26%) |
Dec 28, 2015 | 32.55 | 32.58 | 31.86 | 32.14 | 191,131 | -1.33(-3.97%) |
Dec 24, 2015 | 34.08 | 33.47 | 33.47 | 33.47 | 224,374 | -0.61(-1.78%) |
Dec 23, 2015 | 32.42 | 34.09 | 32.35 | 34.08 | 424,748 | +2.80(+8.95%) |
Dec 22, 2015 | 30.82 | 31.59 | 30.53 | 31.28 | 209,806 | +0.82(+2.69%) |
Dec 21, 2015 | 30.72 | 31.06 | 30.00 | 30.46 | 245,508 | -0.15(-0.48%) |
Dec 18, 2015 | 31.74 | 31.74 | 30.61 | 30.61 | 544,065 | -1.13(-3.57%) |
Dec 17, 2015 | 33.47 | 33.47 | 31.71 | 31.74 | 230,312 | -1.73(-5.16%) |
Dec 16, 2015 | 33.75 | 34.29 | 32.72 | 33.47 | 234,844 | -0.43(-1.28%) |
Dec 15, 2015 | 32.81 | 34.10 | 32.81 | 33.90 | 359,829 | +1.88(+5.86%) |
Dec 14, 2015 | 31.38 | 32.40 | 30.74 | 32.02 | 366,778 | +0.37(+1.17%) |
Dec 11, 2015 | 33.38 | 33.38 | 31.59 | 31.65 | 431,734 | -2.40(-7.03%) |
Dec 10, 2015 | 33.34 | 34.94 | 33.18 | 34.05 | 234,434 | +0.52(+1.55%) |
Dec 09, 2015 | 33.14 | 35.01 | 32.67 | 33.53 | 380,108 | +0.86(+2.63%) |
Dec 08, 2015 | 32.25 | 33.67 | 31.37 | 32.67 | 319,062 | -0.92(-2.74%) |
Dec 07, 2015 | 34.75 | 34.75 | 32.64 | 33.59 | 449,173 | -2.67(-7.36%) |
Dec 04, 2015 | 36.14 | 36.63 | 34.93 | 36.26 | 219,157 | -0.53(-1.44%) |
Dec 03, 2015 | 38.69 | 38.81 | 36.47 | 36.79 | 209,454 | -1.52(-3.96%) |
Dec 02, 2015 | 40.21 | 40.59 | 38.08 | 38.31 | 201,436 | -2.53(-6.20%) |
Dec 01, 2015 | 40.23 | 40.88 | 40.13 | 40.84 | 155,576 | +0.59(+1.47%) |
Nov 30, 2015 | 40.17 | 41.02 | 40.00 | 40.25 | 176,326 | +0.32(+0.80%) |
Nov 27, 2015 | 39.77 | 40.27 | 39.66 | 39.93 | 41,413 | -0.67(-1.64%) |
Nov 25, 2015 | 40.64 | 40.60 | 40.60 | 40.60 | 78,982 | -0.66(-1.59%) |
Nov 24, 2015 | 39.82 | 41.54 | 39.68 | 41.26 | 166,768 | +1.82(+4.62%) |
Nov 23, 2015 | 38.90 | 39.85 | 38.42 | 39.43 | 99,835 | +0.54(+1.39%) |
Nov 20, 2015 | 39.75 | 40.15 | 38.81 | 38.89 | 89,997 | -0.86(-2.16%) |
Nov 19, 2015 | 40.49 | 40.78 | 39.16 | 39.75 | 137,288 | -1.05(-2.57%) |
Nov 18, 2015 | 40.32 | 40.94 | 39.38 | 40.80 | 162,485 | +1.27(+3.22%) |
Nov 17, 2015 | 40.08 | 40.53 | 39.26 | 39.53 | 118,499 | -0.92(-2.28%) |
Nov 16, 2015 | 37.85 | 40.53 | 37.85 | 40.45 | 320,890 | +2.55(+6.74%) |
Nov 13, 2015 | 38.08 | 38.50 | 37.05 | 37.90 | 153,237 | -0.43(-1.13%) |
Nov 12, 2015 | 39.28 | 39.54 | 38.18 | 38.33 | 178,989 | -1.84(-4.59%) |
Nov 11, 2015 | 41.92 | 41.92 | 40.00 | 40.17 | 105,367 | -1.73(-4.12%) |
Nov 10, 2015 | 41.58 | 42.48 | 41.20 | 41.90 | 147,578 | +0.25(+0.61%) |
Nov 09, 2015 | 42.62 | 43.18 | 41.37 | 41.65 | 55,319 | -0.92(-2.17%) |
Nov 06, 2015 | 42.37 | 42.93 | 41.46 | 42.57 | 104,647 | -0.46(-1.06%) |
Nov 05, 2015 | 43.48 | 44.42 | 42.76 | 43.02 | 84,736 | -1.01(-2.29%) |
Nov 04, 2015 | 44.89 | 45.11 | 43.36 | 44.03 | 111,468 | -0.78(-1.75%) |
Nov 03, 2015 | 43.27 | 45.41 | 43.15 | 44.82 | 173,161 | +2.17(+5.09%) |