Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 28.15 | 29.27 | 27.76 | 28.97 | 2,377,024 | +1.50(+5.44%) |
Jan 28, 2016 | 26.66 | 28.39 | 26.03 | 27.47 | 4,850,284 | -2.20(-7.41%) |
Jan 27, 2016 | 30.44 | 30.85 | 29.41 | 29.67 | 1,365,471 | -0.76(-2.49%) |
Jan 26, 2016 | 29.42 | 31.45 | 29.03 | 30.43 | 2,815,249 | +1.58(+5.49%) |
Jan 25, 2016 | 29.20 | 29.40 | 28.48 | 28.84 | 1,374,662 | -0.77(-2.61%) |
Jan 22, 2016 | 29.64 | 30.42 | 29.16 | 29.62 | 1,039,049 | +0.77(+2.68%) |
Jan 21, 2016 | 28.97 | 29.65 | 28.46 | 28.84 | 1,024,733 | -0.09(-0.30%) |
Jan 20, 2016 | 28.92 | 29.37 | 27.29 | 28.93 | 1,856,603 | -0.79(-2.66%) |
Jan 19, 2016 | 30.45 | 30.46 | 29.13 | 29.72 | 1,312,486 | -0.39(-1.29%) |
Jan 15, 2016 | 28.77 | 30.11 | 30.11 | 30.11 | 1,423,663 | +0.23(+0.77%) |
Jan 14, 2016 | 29.88 | 30.17 | 28.84 | 29.88 | 939,775 | +0.03(+0.09%) |
Jan 13, 2016 | 30.88 | 31.27 | 29.68 | 29.85 | 942,580 | -0.71(-2.33%) |
Jan 12, 2016 | 30.86 | 30.97 | 29.93 | 30.57 | 873,054 | +0.15(+0.49%) |
Jan 11, 2016 | 30.73 | 30.98 | 29.88 | 30.42 | 781,243 | -0.20(-0.66%) |
Jan 08, 2016 | 31.39 | 31.41 | 30.57 | 30.62 | 865,263 | -0.58(-1.86%) |
Jan 07, 2016 | 31.53 | 31.99 | 31.05 | 31.20 | 803,596 | -1.06(-3.30%) |
Jan 06, 2016 | 32.39 | 32.60 | 31.88 | 32.26 | 1,174,253 | -0.79(-2.39%) |
Jan 05, 2016 | 34.29 | 34.40 | 32.99 | 33.06 | 1,237,245 | -1.23(-3.59%) |
Jan 04, 2016 | 33.67 | 34.52 | 33.44 | 34.29 | 1,115,346 | -0.05(-0.15%) |
Dec 31, 2015 | 34.48 | 34.34 | 34.34 | 34.34 | 640,154 | -0.19(-0.56%) |
Dec 30, 2015 | 34.75 | 35.43 | 34.47 | 34.53 | 578,040 | -0.51(-1.46%) |
Dec 29, 2015 | 34.53 | 35.22 | 34.24 | 35.04 | 552,863 | +0.78(+2.28%) |
Dec 28, 2015 | 34.86 | 34.97 | 34.11 | 34.26 | 565,787 | -0.80(-2.28%) |
Dec 24, 2015 | 35.02 | 35.06 | 35.06 | 35.06 | 251,468 | -0.07(-0.20%) |
Dec 23, 2015 | 34.85 | 35.27 | 34.63 | 35.13 | 681,062 | +0.68(+1.97%) |
Dec 22, 2015 | 33.24 | 34.80 | 33.14 | 34.46 | 771,493 | +1.29(+3.90%) |
Dec 21, 2015 | 33.17 | 33.38 | 32.82 | 33.16 | 859,687 | +0.33(+0.99%) |
Dec 18, 2015 | 33.72 | 33.72 | 32.71 | 32.84 | 2,223,483 | -0.98(-2.89%) |
Dec 17, 2015 | 35.52 | 35.61 | 33.78 | 33.81 | 1,112,598 | -1.69(-4.76%) |
Dec 16, 2015 | 35.02 | 35.71 | 34.79 | 35.50 | 1,253,462 | +0.66(+1.89%) |
Dec 15, 2015 | 34.74 | 34.88 | 33.98 | 34.84 | 1,127,577 | +0.30(+0.87%) |
Dec 14, 2015 | 34.31 | 34.86 | 33.98 | 34.54 | 966,210 | +0.27(+0.80%) |
Dec 11, 2015 | 34.89 | 34.89 | 34.21 | 34.27 | 1,035,280 | -1.09(-3.08%) |
Dec 10, 2015 | 35.79 | 36.06 | 35.35 | 35.36 | 799,807 | -0.44(-1.23%) |
Dec 09, 2015 | 35.63 | 36.95 | 35.63 | 35.80 | 875,154 | +0.05(+0.15%) |
Dec 08, 2015 | 36.12 | 36.48 | 35.48 | 35.75 | 1,165,318 | -0.93(-2.54%) |
Dec 07, 2015 | 36.80 | 37.10 | 36.41 | 36.68 | 630,010 | -0.47(-1.26%) |
Dec 04, 2015 | 36.80 | 37.23 | 36.32 | 37.15 | 563,007 | +0.23(+0.62%) |
Dec 03, 2015 | 38.05 | 38.06 | 36.73 | 36.92 | 602,617 | -1.00(-2.64%) |
Dec 02, 2015 | 38.27 | 38.55 | 37.60 | 37.92 | 936,948 | -0.44(-1.15%) |
Dec 01, 2015 | 38.56 | 38.72 | 37.91 | 38.36 | 663,820 | -0.22(-0.57%) |
Nov 30, 2015 | 38.16 | 38.77 | 37.89 | 38.58 | 776,093 | +0.49(+1.29%) |
Nov 27, 2015 | 37.99 | 38.43 | 37.65 | 38.09 | 298,109 | +0.22(+0.58%) |
Nov 25, 2015 | 38.51 | 37.87 | 37.87 | 37.87 | 822,957 | -0.69(-1.78%) |
Nov 24, 2015 | 37.76 | 38.74 | 37.51 | 38.55 | 950,098 | +0.84(+2.24%) |
Nov 23, 2015 | 38.22 | 38.47 | 37.64 | 37.71 | 504,108 | -0.35(-0.92%) |
Nov 20, 2015 | 37.69 | 38.17 | 37.47 | 38.06 | 772,595 | +0.60(+1.60%) |
Nov 19, 2015 | 37.41 | 37.53 | 37.03 | 37.46 | 533,411 | -0.07(-0.19%) |
Nov 18, 2015 | 37.12 | 37.59 | 36.86 | 37.53 | 713,922 | +0.71(+1.94%) |
Nov 17, 2015 | 37.11 | 37.15 | 36.66 | 36.82 | 964,773 | -0.24(-0.64%) |
Nov 16, 2015 | 35.87 | 37.38 | 35.76 | 37.06 | 1,355,599 | +1.03(+2.86%) |
Nov 13, 2015 | 36.49 | 36.94 | 36.03 | 36.03 | 1,939,566 | -0.49(-1.35%) |
Nov 12, 2015 | 36.13 | 36.87 | 35.98 | 36.52 | 1,603,289 | -0.18(-0.48%) |
Nov 11, 2015 | 36.95 | 37.13 | 36.40 | 36.70 | 1,077,841 | -0.06(-0.17%) |
Nov 10, 2015 | 36.09 | 37.04 | 36.09 | 36.76 | 985,626 | +0.42(+1.16%) |
Nov 09, 2015 | 36.94 | 37.02 | 36.20 | 36.34 | 1,565,556 | -0.68(-1.84%) |
Nov 06, 2015 | 36.65 | 37.43 | 36.41 | 37.02 | 1,129,393 | +0.24(+0.64%) |
Nov 05, 2015 | 36.73 | 37.13 | 36.04 | 36.79 | 1,144,958 | +0.02(+0.05%) |
Nov 04, 2015 | 36.47 | 37.10 | 36.47 | 36.77 | 1,212,275 | +0.44(+1.21%) |
Nov 03, 2015 | 36.55 | 37.07 | 35.85 | 36.33 | 1,812,578 | -0.30(-0.81%) |