Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 26.48 | 26.84 | 25.26 | 25.99 | 548,293 | +0.09(+0.35%) |
Jan 28, 2016 | 27.88 | 28.25 | 23.70 | 25.90 | 1,343,474 | -2.02(-7.23%) |
Jan 27, 2016 | 28.99 | 29.11 | 27.69 | 27.92 | 236,824 | -1.37(-4.68%) |
Jan 26, 2016 | 29.45 | 29.75 | 28.81 | 29.29 | 170,646 | -0.11(-0.37%) |
Jan 25, 2016 | 29.49 | 29.63 | 28.95 | 29.40 | 295,426 | -0.26(-0.88%) |
Jan 22, 2016 | 28.85 | 29.78 | 28.85 | 29.66 | 243,391 | +1.27(+4.47%) |
Jan 21, 2016 | 28.63 | 28.95 | 27.70 | 28.39 | 475,914 | +0.02(+0.07%) |
Jan 20, 2016 | 27.30 | 28.55 | 25.84 | 28.37 | 727,356 | +0.37(+1.32%) |
Jan 19, 2016 | 29.73 | 29.75 | 27.63 | 28.00 | 340,234 | -1.37(-4.66%) |
Jan 15, 2016 | 28.99 | 29.37 | 29.37 | 29.37 | 354,100 | -0.68(-2.26%) |
Jan 14, 2016 | 28.82 | 30.84 | 28.82 | 30.05 | 451,812 | +1.24(+4.30%) |
Jan 13, 2016 | 30.74 | 30.74 | 28.61 | 28.81 | 345,345 | -1.30(-4.32%) |
Jan 12, 2016 | 29.71 | 30.17 | 29.38 | 30.11 | 380,935 | +0.81(+2.76%) |
Jan 11, 2016 | 28.79 | 29.52 | 28.14 | 29.30 | 345,544 | +0.64(+2.23%) |
Jan 08, 2016 | 29.31 | 29.75 | 27.79 | 28.66 | 449,984 | -0.51(-1.75%) |
Jan 07, 2016 | 30.23 | 30.76 | 29.07 | 29.17 | 504,829 | -1.77(-5.72%) |
Jan 06, 2016 | 31.19 | 31.64 | 30.52 | 30.94 | 310,045 | -0.88(-2.77%) |
Jan 05, 2016 | 32.02 | 32.15 | 31.47 | 31.82 | 233,036 | -0.17(-0.53%) |
Jan 04, 2016 | 32.43 | 32.48 | 31.44 | 31.99 | 467,872 | -1.10(-3.32%) |
Dec 31, 2015 | 33.62 | 33.09 | 33.09 | 33.09 | 275,800 | -0.62(-1.84%) |
Dec 30, 2015 | 34.41 | 34.79 | 33.68 | 33.71 | 231,832 | -0.76(-2.20%) |
Dec 29, 2015 | 33.65 | 34.84 | 33.65 | 34.47 | 266,822 | +0.91(+2.71%) |
Dec 28, 2015 | 33.44 | 33.93 | 33.19 | 33.56 | 167,230 | +0.15(+0.45%) |
Dec 24, 2015 | 32.82 | 33.41 | 33.41 | 33.41 | 119,100 | +0.46(+1.40%) |
Dec 23, 2015 | 33.04 | 33.33 | 32.42 | 32.95 | 201,675 | +0.06(+0.18%) |
Dec 22, 2015 | 32.98 | 33.12 | 32.13 | 32.89 | 290,238 | +0.08(+0.24%) |
Dec 21, 2015 | 32.77 | 32.95 | 32.32 | 32.81 | 346,023 | +0.50(+1.55%) |
Dec 18, 2015 | 34.02 | 34.66 | 32.28 | 32.31 | 950,036 | -1.81(-5.30%) |
Dec 17, 2015 | 35.29 | 35.50 | 34.03 | 34.12 | 779,973 | -0.95(-2.71%) |
Dec 16, 2015 | 35.68 | 36.13 | 34.67 | 35.07 | 412,959 | -0.43(-1.21%) |
Dec 15, 2015 | 35.80 | 36.43 | 35.44 | 35.50 | 318,225 | +0.09(+0.25%) |
Dec 14, 2015 | 35.14 | 35.57 | 34.13 | 35.41 | 277,816 | +0.13(+0.37%) |
Dec 11, 2015 | 35.53 | 36.06 | 34.76 | 35.28 | 277,572 | -0.84(-2.33%) |
Dec 10, 2015 | 36.53 | 37.09 | 35.71 | 36.12 | 704,040 | -1.64(-4.34%) |
Dec 09, 2015 | 38.33 | 38.65 | 37.54 | 37.76 | 214,470 | -0.70(-1.82%) |
Dec 08, 2015 | 37.51 | 38.82 | 36.82 | 38.46 | 271,275 | +0.58(+1.53%) |
Dec 07, 2015 | 39.02 | 39.18 | 37.53 | 37.88 | 327,283 | -1.39(-3.54%) |
Dec 04, 2015 | 37.96 | 39.30 | 37.73 | 39.27 | 184,270 | +1.39(+3.67%) |
Dec 03, 2015 | 39.19 | 39.55 | 37.63 | 37.88 | 358,686 | -1.12(-2.87%) |
Dec 02, 2015 | 38.60 | 39.70 | 38.49 | 39.00 | 268,028 | +0.42(+1.09%) |
Dec 01, 2015 | 38.66 | 38.83 | 37.56 | 38.58 | 320,694 | +0.12(+0.31%) |
Nov 30, 2015 | 38.43 | 38.98 | 37.90 | 38.46 | 253,554 | -0.05(-0.13%) |
Nov 27, 2015 | 38.80 | 38.88 | 38.22 | 38.51 | 77,584 | -0.19(-0.49%) |
Nov 25, 2015 | 38.93 | 38.70 | 38.70 | 38.70 | 146,800 | -0.17(-0.44%) |
Nov 24, 2015 | 37.49 | 38.98 | 37.10 | 38.87 | 216,789 | +1.26(+3.35%) |
Nov 23, 2015 | 38.96 | 39.38 | 37.57 | 37.61 | 265,353 | -1.35(-3.47%) |
Nov 20, 2015 | 38.08 | 39.45 | 37.74 | 38.96 | 312,057 | +1.03(+2.72%) |
Nov 19, 2015 | 36.74 | 38.02 | 36.26 | 37.93 | 334,843 | +1.20(+3.27%) |
Nov 18, 2015 | 36.11 | 37.19 | 35.62 | 36.73 | 191,296 | +0.73(+2.03%) |
Nov 17, 2015 | 36.19 | 36.70 | 35.45 | 36.00 | 204,836 | -0.11(-0.30%) |
Nov 16, 2015 | 35.77 | 36.27 | 35.48 | 36.11 | 215,830 | +0.16(+0.45%) |
Nov 13, 2015 | 37.49 | 37.55 | 35.80 | 35.95 | 245,901 | -1.62(-4.31%) |
Nov 12, 2015 | 36.34 | 37.83 | 36.30 | 37.57 | 291,486 | +0.92(+2.51%) |
Nov 11, 2015 | 36.60 | 36.88 | 35.74 | 36.65 | 186,167 | +0.27(+0.74%) |
Nov 10, 2015 | 37.00 | 37.48 | 36.25 | 36.38 | 229,823 | -0.89(-2.39%) |
Nov 09, 2015 | 37.47 | 37.64 | 36.90 | 37.27 | 370,204 | -0.20(-0.53%) |
Nov 06, 2015 | 36.30 | 37.73 | 36.17 | 37.47 | 207,554 | +1.10(+3.02%) |
Nov 05, 2015 | 36.07 | 37.16 | 35.50 | 36.37 | 455,541 | -0.17(-0.47%) |
Nov 04, 2015 | 35.54 | 36.62 | 35.12 | 36.54 | 510,742 | +0.98(+2.76%) |
Nov 03, 2015 | 31.49 | 36.96 | 31.10 | 35.56 | 1,268,488 | -0.33(-0.92%) |