Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 28.04 | 29.16 | 27.65 | 28.85 | 2,386,236 | +1.49(+5.44%) |
Jan 28, 2016 | 26.56 | 28.28 | 25.93 | 27.36 | 4,869,080 | -2.19(-7.41%) |
Jan 27, 2016 | 30.33 | 30.73 | 29.29 | 29.56 | 1,370,762 | -0.75(-2.49%) |
Jan 26, 2016 | 29.31 | 31.33 | 28.92 | 30.31 | 2,826,158 | +1.58(+5.49%) |
Jan 25, 2016 | 29.08 | 29.28 | 28.37 | 28.73 | 1,379,989 | -0.77(-2.61%) |
Jan 22, 2016 | 29.53 | 30.30 | 29.05 | 29.50 | 1,043,075 | +0.77(+2.68%) |
Jan 21, 2016 | 28.85 | 29.54 | 28.36 | 28.73 | 1,028,704 | -0.09(-0.30%) |
Jan 20, 2016 | 28.81 | 29.26 | 27.18 | 28.82 | 1,863,798 | -0.79(-2.66%) |
Jan 19, 2016 | 30.34 | 30.34 | 29.02 | 29.61 | 1,317,572 | -0.39(-1.29%) |
Jan 15, 2016 | 28.66 | 29.99 | 29.99 | 29.99 | 1,429,180 | +0.23(+0.77%) |
Jan 14, 2016 | 29.77 | 30.05 | 28.73 | 29.77 | 943,417 | +0.03(+0.09%) |
Jan 13, 2016 | 30.76 | 31.15 | 29.56 | 29.74 | 946,233 | -0.71(-2.33%) |
Jan 12, 2016 | 30.74 | 30.85 | 29.81 | 30.45 | 876,438 | +0.15(+0.49%) |
Jan 11, 2016 | 30.62 | 30.86 | 29.77 | 30.30 | 784,271 | -0.20(-0.66%) |
Jan 08, 2016 | 31.26 | 31.29 | 30.45 | 30.50 | 868,616 | -0.58(-1.86%) |
Jan 07, 2016 | 31.40 | 31.87 | 30.93 | 31.08 | 806,710 | -1.06(-3.30%) |
Jan 06, 2016 | 32.26 | 32.47 | 31.75 | 32.14 | 1,178,804 | -0.79(-2.39%) |
Jan 05, 2016 | 34.16 | 34.27 | 32.87 | 32.93 | 1,242,040 | -1.23(-3.59%) |
Jan 04, 2016 | 33.54 | 34.39 | 33.31 | 34.16 | 1,119,668 | -0.05(-0.15%) |
Dec 31, 2015 | 34.35 | 34.21 | 34.21 | 34.21 | 642,634 | -0.19(-0.56%) |
Dec 30, 2015 | 34.62 | 35.29 | 34.34 | 34.40 | 580,280 | -0.51(-1.46%) |
Dec 29, 2015 | 34.40 | 35.08 | 34.11 | 34.91 | 555,005 | +0.78(+2.29%) |
Dec 28, 2015 | 34.73 | 34.83 | 33.98 | 34.13 | 567,980 | -0.80(-2.28%) |
Dec 24, 2015 | 34.88 | 34.93 | 34.93 | 34.93 | 252,443 | -0.07(-0.20%) |
Dec 23, 2015 | 34.72 | 35.14 | 34.50 | 35.00 | 683,701 | +0.67(+1.97%) |
Dec 22, 2015 | 33.11 | 34.66 | 33.01 | 34.32 | 774,482 | +1.29(+3.90%) |
Dec 21, 2015 | 33.04 | 33.25 | 32.69 | 33.03 | 863,019 | +0.32(+0.99%) |
Dec 18, 2015 | 33.59 | 33.59 | 32.59 | 32.71 | 2,232,100 | -0.97(-2.89%) |
Dec 17, 2015 | 35.38 | 35.47 | 33.65 | 33.68 | 1,116,909 | -1.68(-4.76%) |
Dec 16, 2015 | 34.88 | 35.58 | 34.66 | 35.36 | 1,258,320 | +0.66(+1.89%) |
Dec 15, 2015 | 34.60 | 34.74 | 33.85 | 34.71 | 1,131,946 | +0.30(+0.87%) |
Dec 14, 2015 | 34.17 | 34.73 | 33.84 | 34.41 | 969,955 | +0.27(+0.80%) |
Dec 11, 2015 | 34.75 | 34.75 | 34.08 | 34.14 | 1,039,292 | -1.09(-3.08%) |
Dec 10, 2015 | 35.65 | 35.92 | 35.22 | 35.22 | 802,906 | -0.44(-1.23%) |
Dec 09, 2015 | 35.49 | 36.81 | 35.49 | 35.66 | 878,546 | +0.05(+0.15%) |
Dec 08, 2015 | 35.98 | 36.34 | 35.34 | 35.61 | 1,169,834 | -0.93(-2.54%) |
Dec 07, 2015 | 36.66 | 36.96 | 36.27 | 36.54 | 632,451 | -0.46(-1.26%) |
Dec 04, 2015 | 36.65 | 37.08 | 36.18 | 37.00 | 565,188 | +0.23(+0.62%) |
Dec 03, 2015 | 37.91 | 37.91 | 36.59 | 36.78 | 604,953 | -1.00(-2.64%) |
Dec 02, 2015 | 38.12 | 38.41 | 37.46 | 37.77 | 940,579 | -0.44(-1.15%) |
Dec 01, 2015 | 38.41 | 38.57 | 37.76 | 38.21 | 666,393 | -0.22(-0.57%) |
Nov 30, 2015 | 38.01 | 38.62 | 37.75 | 38.43 | 779,101 | +0.49(+1.29%) |
Nov 27, 2015 | 37.84 | 38.28 | 37.50 | 37.94 | 299,265 | +0.22(+0.58%) |
Nov 25, 2015 | 38.36 | 37.72 | 37.72 | 37.72 | 826,147 | -0.68(-1.78%) |
Nov 24, 2015 | 37.62 | 38.59 | 37.37 | 38.41 | 953,780 | +0.84(+2.24%) |
Nov 23, 2015 | 38.07 | 38.32 | 37.49 | 37.56 | 506,062 | -0.35(-0.92%) |
Nov 20, 2015 | 37.55 | 38.02 | 37.33 | 37.91 | 775,589 | +0.60(+1.60%) |
Nov 19, 2015 | 37.27 | 37.39 | 36.89 | 37.32 | 535,478 | -0.07(-0.19%) |
Nov 18, 2015 | 36.98 | 37.44 | 36.71 | 37.39 | 716,689 | +0.71(+1.93%) |
Nov 17, 2015 | 36.97 | 37.00 | 36.52 | 36.68 | 968,512 | -0.24(-0.64%) |
Nov 16, 2015 | 35.73 | 37.23 | 35.62 | 36.92 | 1,360,853 | +1.03(+2.86%) |
Nov 13, 2015 | 36.35 | 36.79 | 35.89 | 35.89 | 1,947,083 | -0.49(-1.35%) |
Nov 12, 2015 | 35.99 | 36.73 | 35.84 | 36.38 | 1,609,503 | -0.18(-0.48%) |
Nov 11, 2015 | 36.81 | 36.98 | 36.26 | 36.56 | 1,082,018 | -0.06(-0.17%) |
Nov 10, 2015 | 35.95 | 36.90 | 35.95 | 36.62 | 989,445 | +0.42(+1.16%) |
Nov 09, 2015 | 36.80 | 36.88 | 36.06 | 36.20 | 1,571,623 | -0.68(-1.84%) |
Nov 06, 2015 | 36.51 | 37.29 | 36.27 | 36.88 | 1,133,770 | +0.24(+0.64%) |
Nov 05, 2015 | 36.59 | 36.99 | 35.90 | 36.64 | 1,149,395 | +0.02(+0.05%) |
Nov 04, 2015 | 36.33 | 36.96 | 36.33 | 36.63 | 1,216,973 | +0.44(+1.21%) |
Nov 03, 2015 | 36.41 | 36.93 | 35.71 | 36.19 | 1,819,603 | -0.30(-0.81%) |