Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 28.15 | 29.28 | 27.77 | 28.97 | 2,376,674 | +1.50(+5.44%) |
Jan 28, 2016 | 26.67 | 28.39 | 26.03 | 27.48 | 4,849,570 | -2.20(-7.41%) |
Jan 27, 2016 | 30.45 | 30.85 | 29.41 | 29.67 | 1,365,270 | -0.76(-2.49%) |
Jan 26, 2016 | 29.43 | 31.45 | 29.03 | 30.43 | 2,814,834 | +1.58(+5.49%) |
Jan 25, 2016 | 29.20 | 29.40 | 28.49 | 28.85 | 1,374,460 | -0.77(-2.61%) |
Jan 22, 2016 | 29.65 | 30.42 | 29.16 | 29.62 | 1,038,896 | +0.77(+2.68%) |
Jan 21, 2016 | 28.97 | 29.66 | 28.47 | 28.85 | 1,024,582 | -0.09(-0.30%) |
Jan 20, 2016 | 28.93 | 29.38 | 27.29 | 28.94 | 1,856,330 | -0.79(-2.66%) |
Jan 19, 2016 | 30.46 | 30.47 | 29.14 | 29.73 | 1,312,293 | -0.39(-1.29%) |
Jan 15, 2016 | 28.78 | 30.11 | 30.11 | 30.11 | 1,423,454 | +0.23(+0.77%) |
Jan 14, 2016 | 29.89 | 30.18 | 28.85 | 29.89 | 939,637 | +0.03(+0.09%) |
Jan 13, 2016 | 30.88 | 31.28 | 29.68 | 29.86 | 942,441 | -0.71(-2.33%) |
Jan 12, 2016 | 30.86 | 30.98 | 29.93 | 30.57 | 872,926 | +0.15(+0.49%) |
Jan 11, 2016 | 30.74 | 30.99 | 29.89 | 30.42 | 781,128 | -0.20(-0.66%) |
Jan 08, 2016 | 31.39 | 31.41 | 30.57 | 30.62 | 865,135 | -0.58(-1.86%) |
Jan 07, 2016 | 31.53 | 32.00 | 31.06 | 31.21 | 803,478 | -1.06(-3.30%) |
Jan 06, 2016 | 32.39 | 32.60 | 31.88 | 32.27 | 1,174,080 | -0.79(-2.39%) |
Jan 05, 2016 | 34.29 | 34.41 | 33.00 | 33.06 | 1,237,063 | -1.23(-3.59%) |
Jan 04, 2016 | 33.68 | 34.53 | 33.45 | 34.29 | 1,115,181 | -0.05(-0.15%) |
Dec 31, 2015 | 34.49 | 34.35 | 34.35 | 34.35 | 640,059 | -0.19(-0.56%) |
Dec 30, 2015 | 34.76 | 35.43 | 34.48 | 34.54 | 577,955 | -0.51(-1.46%) |
Dec 29, 2015 | 34.54 | 35.23 | 34.25 | 35.05 | 552,781 | +0.78(+2.29%) |
Dec 28, 2015 | 34.86 | 34.97 | 34.12 | 34.27 | 565,704 | -0.80(-2.28%) |
Dec 24, 2015 | 35.02 | 35.07 | 35.07 | 35.07 | 251,431 | -0.07(-0.20%) |
Dec 23, 2015 | 34.86 | 35.28 | 34.64 | 35.14 | 680,961 | +0.68(+1.97%) |
Dec 22, 2015 | 33.25 | 34.80 | 33.14 | 34.46 | 771,379 | +1.29(+3.90%) |
Dec 21, 2015 | 33.18 | 33.39 | 32.82 | 33.17 | 859,561 | +0.33(+0.99%) |
Dec 18, 2015 | 33.72 | 33.72 | 32.72 | 32.84 | 2,223,156 | -0.98(-2.89%) |
Dec 17, 2015 | 35.52 | 35.61 | 33.78 | 33.82 | 1,112,434 | -1.69(-4.76%) |
Dec 16, 2015 | 35.02 | 35.72 | 34.79 | 35.51 | 1,253,278 | +0.66(+1.89%) |
Dec 15, 2015 | 34.74 | 34.88 | 33.99 | 34.85 | 1,127,411 | +0.30(+0.87%) |
Dec 14, 2015 | 34.31 | 34.86 | 33.98 | 34.55 | 966,068 | +0.27(+0.80%) |
Dec 11, 2015 | 34.89 | 34.89 | 34.21 | 34.28 | 1,035,128 | -1.09(-3.08%) |
Dec 10, 2015 | 35.80 | 36.07 | 35.36 | 35.37 | 799,689 | -0.44(-1.23%) |
Dec 09, 2015 | 35.63 | 36.96 | 35.63 | 35.81 | 875,025 | +0.05(+0.15%) |
Dec 08, 2015 | 36.12 | 36.48 | 35.48 | 35.75 | 1,165,146 | -0.93(-2.54%) |
Dec 07, 2015 | 36.81 | 37.11 | 36.41 | 36.69 | 629,917 | -0.47(-1.25%) |
Dec 04, 2015 | 36.80 | 37.23 | 36.33 | 37.15 | 562,924 | +0.23(+0.62%) |
Dec 03, 2015 | 38.06 | 38.07 | 36.74 | 36.92 | 602,529 | -1.00(-2.64%) |
Dec 02, 2015 | 38.28 | 38.56 | 37.61 | 37.93 | 936,810 | -0.44(-1.15%) |
Dec 01, 2015 | 38.57 | 38.73 | 37.91 | 38.37 | 663,723 | -0.22(-0.57%) |
Nov 30, 2015 | 38.16 | 38.77 | 37.90 | 38.59 | 775,979 | +0.49(+1.29%) |
Nov 27, 2015 | 38.00 | 38.44 | 37.65 | 38.09 | 298,066 | +0.22(+0.58%) |
Nov 25, 2015 | 38.52 | 37.87 | 37.87 | 37.87 | 822,836 | -0.69(-1.78%) |
Nov 24, 2015 | 37.77 | 38.74 | 37.52 | 38.56 | 949,958 | +0.84(+2.24%) |
Nov 23, 2015 | 38.23 | 38.47 | 37.65 | 37.72 | 504,034 | -0.35(-0.92%) |
Nov 20, 2015 | 37.70 | 38.17 | 37.48 | 38.07 | 772,482 | +0.60(+1.60%) |
Nov 19, 2015 | 37.42 | 37.54 | 37.04 | 37.47 | 533,333 | -0.07(-0.19%) |
Nov 18, 2015 | 37.13 | 37.59 | 36.86 | 37.54 | 713,817 | +0.71(+1.94%) |
Nov 17, 2015 | 37.12 | 37.15 | 36.67 | 36.83 | 964,631 | -0.24(-0.64%) |
Nov 16, 2015 | 35.88 | 37.38 | 35.76 | 37.06 | 1,355,400 | +1.03(+2.86%) |
Nov 13, 2015 | 36.49 | 36.94 | 36.03 | 36.03 | 1,939,281 | -0.49(-1.35%) |
Nov 12, 2015 | 36.13 | 36.88 | 35.98 | 36.53 | 1,603,053 | -0.18(-0.48%) |
Nov 11, 2015 | 36.96 | 37.13 | 36.41 | 36.70 | 1,077,683 | -0.06(-0.17%) |
Nov 10, 2015 | 36.10 | 37.05 | 36.10 | 36.77 | 985,481 | +0.42(+1.16%) |
Nov 09, 2015 | 36.95 | 37.03 | 36.20 | 36.34 | 1,565,325 | -0.68(-1.84%) |
Nov 06, 2015 | 36.66 | 37.44 | 36.41 | 37.03 | 1,129,227 | +0.24(+0.64%) |
Nov 05, 2015 | 36.74 | 37.14 | 36.05 | 36.79 | 1,144,789 | +0.02(+0.05%) |
Nov 04, 2015 | 36.48 | 37.11 | 36.48 | 36.77 | 1,212,096 | +0.44(+1.21%) |
Nov 03, 2015 | 36.55 | 37.08 | 35.85 | 36.34 | 1,812,311 | -0.30(-0.81%) |