Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 26.04 | 26.04 | 23.66 | 24.81 | 2,965,094 | -1.28(-4.92%) |
Jan 28, 2016 | 28.68 | 29.69 | 25.86 | 26.10 | 2,909,396 | -3.45(-11.69%) |
Jan 27, 2016 | 29.92 | 30.13 | 28.51 | 29.55 | 1,504,929 | -0.61(-2.03%) |
Jan 26, 2016 | 30.00 | 30.49 | 29.63 | 30.17 | 1,234,577 | +0.33(+1.11%) |
Jan 25, 2016 | 30.70 | 31.14 | 29.73 | 29.84 | 1,050,568 | -1.15(-3.71%) |
Jan 22, 2016 | 31.50 | 31.94 | 30.20 | 30.98 | 924,278 | -0.15(-0.47%) |
Jan 21, 2016 | 30.48 | 32.21 | 30.34 | 31.13 | 712,931 | +0.51(+1.65%) |
Jan 20, 2016 | 30.69 | 31.04 | 29.32 | 30.62 | 904,012 | -0.55(-1.78%) |
Jan 19, 2016 | 31.97 | 31.98 | 30.57 | 31.18 | 990,628 | -0.51(-1.60%) |
Jan 15, 2016 | 30.97 | 31.68 | 31.68 | 31.68 | 1,045,311 | -0.19(-0.61%) |
Jan 14, 2016 | 32.49 | 32.49 | 30.92 | 31.88 | 954,249 | -0.55(-1.71%) |
Jan 13, 2016 | 33.96 | 34.53 | 32.04 | 32.43 | 1,030,989 | -1.27(-3.78%) |
Jan 12, 2016 | 34.86 | 35.02 | 33.03 | 33.71 | 690,293 | -0.86(-2.48%) |
Jan 11, 2016 | 35.03 | 35.31 | 34.27 | 34.56 | 1,133,912 | -0.32(-0.92%) |
Jan 08, 2016 | 35.16 | 35.58 | 34.75 | 34.89 | 922,180 | +0.09(+0.25%) |
Jan 07, 2016 | 34.37 | 35.13 | 33.83 | 34.80 | 1,526,662 | -0.30(-0.86%) |
Jan 06, 2016 | 37.05 | 37.28 | 34.76 | 35.10 | 1,142,027 | -2.46(-6.55%) |
Jan 05, 2016 | 38.95 | 39.27 | 37.53 | 37.56 | 1,351,577 | -1.39(-3.57%) |
Jan 04, 2016 | 38.28 | 39.25 | 38.06 | 38.95 | 1,102,127 | +0.27(+0.70%) |
Dec 31, 2015 | 38.59 | 38.68 | 38.68 | 38.68 | 1,004,925 | -0.20(-0.53%) |
Dec 30, 2015 | 39.76 | 40.03 | 38.53 | 38.89 | 1,624,876 | -0.99(-2.49%) |
Dec 29, 2015 | 34.26 | 39.90 | 34.16 | 39.88 | 3,131,459 | +6.38(+19.06%) |
Dec 28, 2015 | 33.28 | 33.96 | 32.71 | 33.49 | 765,696 | +0.02(+0.06%) |
Dec 24, 2015 | 33.35 | 33.47 | 33.47 | 33.47 | 252,079 | -0.02(-0.06%) |
Dec 23, 2015 | 32.83 | 33.49 | 32.27 | 33.49 | 427,746 | +0.85(+2.59%) |
Dec 22, 2015 | 32.36 | 33.05 | 32.03 | 32.65 | 659,802 | +0.37(+1.15%) |
Dec 21, 2015 | 32.98 | 33.13 | 31.94 | 32.28 | 766,843 | -0.34(-1.04%) |
Dec 18, 2015 | 32.88 | 33.09 | 31.96 | 32.62 | 1,058,704 | -0.43(-1.30%) |
Dec 17, 2015 | 35.13 | 35.13 | 33.03 | 33.05 | 776,968 | -2.00(-5.72%) |
Dec 16, 2015 | 34.04 | 35.19 | 33.64 | 35.05 | 882,896 | +1.39(+4.13%) |
Dec 15, 2015 | 33.73 | 34.07 | 33.13 | 33.66 | 774,122 | +0.28(+0.85%) |
Dec 14, 2015 | 34.69 | 34.99 | 33.10 | 33.38 | 796,739 | -1.36(-3.92%) |
Dec 11, 2015 | 35.91 | 36.12 | 34.61 | 34.74 | 722,104 | -1.68(-4.62%) |
Dec 10, 2015 | 35.83 | 36.77 | 35.73 | 36.42 | 590,527 | +0.72(+2.02%) |
Dec 09, 2015 | 35.75 | 36.83 | 35.57 | 35.70 | 1,000,429 | -0.09(-0.24%) |
Dec 08, 2015 | 35.69 | 36.01 | 35.00 | 35.79 | 1,010,856 | -0.28(-0.78%) |
Dec 07, 2015 | 37.24 | 37.32 | 35.93 | 36.07 | 680,921 | -1.19(-3.19%) |
Dec 04, 2015 | 37.91 | 38.45 | 37.11 | 37.26 | 1,119,936 | -0.65(-1.72%) |
Dec 03, 2015 | 38.17 | 38.49 | 37.83 | 37.91 | 764,617 | -0.10(-0.26%) |
Dec 02, 2015 | 38.90 | 38.90 | 37.90 | 38.01 | 932,444 | -1.08(-2.76%) |
Dec 01, 2015 | 39.12 | 39.50 | 38.90 | 39.09 | 756,512 | +0.12(+0.30%) |
Nov 30, 2015 | 38.43 | 39.18 | 38.11 | 38.97 | 670,859 | +0.59(+1.55%) |
Nov 27, 2015 | 38.50 | 38.90 | 38.06 | 38.38 | 213,453 | -0.25(-0.65%) |
Nov 25, 2015 | 38.02 | 38.63 | 38.63 | 38.63 | 304,178 | +0.60(+1.59%) |
Nov 24, 2015 | 38.54 | 38.66 | 37.84 | 38.03 | 1,001,802 | -0.61(-1.59%) |
Nov 23, 2015 | 38.29 | 39.27 | 38.07 | 38.64 | 653,454 | +0.02(+0.05%) |
Nov 20, 2015 | 39.05 | 39.68 | 38.13 | 38.62 | 829,058 | -0.43(-1.10%) |
Nov 19, 2015 | 38.82 | 39.29 | 38.62 | 39.05 | 416,907 | +0.40(+1.03%) |
Nov 18, 2015 | 39.03 | 39.54 | 38.35 | 38.65 | 615,019 | -0.23(-0.60%) |
Nov 17, 2015 | 39.27 | 39.51 | 38.69 | 38.89 | 489,399 | -0.24(-0.62%) |
Nov 16, 2015 | 37.78 | 39.18 | 37.63 | 39.13 | 660,718 | +1.41(+3.74%) |
Nov 13, 2015 | 37.91 | 38.10 | 37.18 | 37.72 | 925,054 | -0.36(-0.94%) |
Nov 12, 2015 | 39.64 | 39.66 | 38.02 | 38.08 | 552,608 | -1.63(-4.11%) |
Nov 11, 2015 | 41.53 | 41.55 | 39.69 | 39.71 | 612,551 | -1.65(-4.00%) |
Nov 10, 2015 | 41.00 | 41.63 | 40.85 | 41.36 | 564,786 | +0.12(+0.28%) |
Nov 09, 2015 | 42.69 | 42.85 | 40.96 | 41.25 | 577,925 | -1.45(-3.39%) |
Nov 06, 2015 | 43.23 | 43.36 | 42.21 | 42.70 | 469,631 | -0.67(-1.55%) |
Nov 05, 2015 | 43.44 | 43.98 | 42.91 | 43.37 | 402,133 | -0.08(-0.18%) |
Nov 04, 2015 | 45.27 | 45.79 | 43.03 | 43.44 | 680,323 | -1.88(-4.14%) |
Nov 03, 2015 | 45.15 | 45.96 | 45.07 | 45.32 | 505,466 | -0.05(-0.11%) |