Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 36.82 | 39.35 | 36.45 | 38.95 | 1,196,536 | +1.88(+5.07%) |
Jan 28, 2016 | 38.17 | 38.79 | 35.48 | 37.07 | 597,058 | -0.59(-1.57%) |
Jan 27, 2016 | 38.38 | 40.00 | 37.09 | 37.66 | 1,163,998 | -0.85(-2.21%) |
Jan 26, 2016 | 41.33 | 41.50 | 37.50 | 38.51 | 980,928 | -2.46(-6.00%) |
Jan 25, 2016 | 40.91 | 43.08 | 40.24 | 40.97 | 555,518 | -0.60(-1.44%) |
Jan 22, 2016 | 41.19 | 42.15 | 39.74 | 41.57 | 603,951 | +1.47(+3.67%) |
Jan 21, 2016 | 43.96 | 43.96 | 40.00 | 40.10 | 579,524 | -2.99(-6.94%) |
Jan 20, 2016 | 42.42 | 44.63 | 39.37 | 43.09 | 682,644 | -0.26(-0.60%) |
Jan 19, 2016 | 46.53 | 46.89 | 41.62 | 43.35 | 961,468 | -2.47(-5.39%) |
Jan 15, 2016 | 45.01 | 45.82 | 45.82 | 45.82 | 818,000 | -0.69(-1.48%) |
Jan 14, 2016 | 46.12 | 47.55 | 42.26 | 46.51 | 913,866 | +0.39(+0.85%) |
Jan 13, 2016 | 51.78 | 52.33 | 45.97 | 46.12 | 596,537 | -5.44(-10.55%) |
Jan 12, 2016 | 49.28 | 53.98 | 48.58 | 51.56 | 979,155 | +3.13(+6.46%) |
Jan 11, 2016 | 54.35 | 54.97 | 47.62 | 48.43 | 672,089 | -5.44(-10.10%) |
Jan 08, 2016 | 56.26 | 56.98 | 52.88 | 53.87 | 653,825 | -2.39(-4.25%) |
Jan 07, 2016 | 53.00 | 57.31 | 52.39 | 56.26 | 1,759,733 | +1.65(+3.02%) |
Jan 06, 2016 | 56.86 | 56.86 | 52.72 | 54.61 | 665,330 | -4.38(-7.42%) |
Jan 05, 2016 | 62.46 | 64.43 | 58.34 | 58.99 | 394,353 | -3.23(-5.19%) |
Jan 04, 2016 | 66.92 | 67.32 | 61.60 | 62.22 | 440,753 | -5.89(-8.65%) |
Dec 31, 2015 | 69.29 | 68.11 | 68.11 | 68.11 | 217,900 | -1.67(-2.39%) |
Dec 30, 2015 | 70.90 | 71.74 | 69.50 | 69.78 | 144,760 | -1.46(-2.05%) |
Dec 29, 2015 | 69.54 | 71.91 | 68.00 | 71.24 | 250,895 | +2.41(+3.50%) |
Dec 28, 2015 | 69.50 | 70.13 | 67.69 | 68.83 | 217,693 | -1.16(-1.66%) |
Dec 24, 2015 | 70.44 | 69.99 | 69.99 | 69.99 | 127,100 | -0.52(-0.74%) |
Dec 23, 2015 | 70.72 | 72.05 | 69.90 | 70.51 | 200,184 | +0.34(+0.48%) |
Dec 22, 2015 | 71.26 | 72.31 | 67.68 | 70.17 | 213,526 | -0.93(-1.31%) |
Dec 21, 2015 | 71.41 | 71.95 | 69.74 | 71.10 | 247,777 | +0.07(+0.10%) |
Dec 18, 2015 | 67.37 | 72.98 | 66.67 | 71.03 | 1,017,264 | +3.60(+5.34%) |
Dec 17, 2015 | 72.71 | 73.47 | 67.11 | 67.43 | 531,976 | -4.40(-6.13%) |
Dec 16, 2015 | 69.86 | 71.98 | 68.10 | 71.83 | 306,947 | +3.37(+4.92%) |
Dec 15, 2015 | 68.23 | 69.32 | 67.09 | 68.46 | 283,610 | +1.10(+1.63%) |
Dec 14, 2015 | 66.69 | 68.82 | 66.17 | 67.36 | 213,942 | +0.74(+1.11%) |
Dec 11, 2015 | 67.04 | 69.45 | 66.20 | 66.62 | 267,396 | -1.88(-2.74%) |
Dec 10, 2015 | 66.25 | 69.38 | 65.55 | 68.50 | 262,456 | +3.10(+4.74%) |
Dec 09, 2015 | 67.54 | 67.58 | 64.77 | 65.40 | 378,414 | -2.85(-4.18%) |
Dec 08, 2015 | 62.45 | 69.38 | 62.34 | 68.25 | 286,879 | +4.70(+7.40%) |
Dec 07, 2015 | 65.72 | 66.66 | 62.93 | 63.55 | 468,733 | -2.13(-3.24%) |
Dec 04, 2015 | 65.88 | 67.88 | 64.54 | 65.68 | 610,189 | +0.34(+0.52%) |
Dec 03, 2015 | 69.03 | 69.73 | 63.55 | 65.34 | 586,086 | -3.82(-5.52%) |
Dec 02, 2015 | 70.36 | 72.55 | 68.91 | 69.16 | 318,684 | -1.01(-1.44%) |
Dec 01, 2015 | 71.06 | 71.26 | 67.53 | 70.17 | 425,440 | -0.37(-0.52%) |
Nov 30, 2015 | 75.46 | 76.42 | 69.62 | 70.54 | 431,422 | -4.77(-6.33%) |
Nov 27, 2015 | 73.57 | 75.58 | 72.94 | 75.31 | 145,874 | +2.12(+2.90%) |
Nov 25, 2015 | 73.22 | 73.19 | 73.19 | 73.19 | 391,200 | -0.01(-0.01%) |
Nov 24, 2015 | 70.00 | 73.66 | 68.87 | 73.20 | 380,573 | +3.16(+4.51%) |
Nov 23, 2015 | 70.82 | 72.98 | 69.80 | 70.04 | 258,020 | -0.58(-0.82%) |
Nov 20, 2015 | 71.00 | 71.59 | 70.02 | 70.62 | 242,546 | +0.13(+0.18%) |
Nov 19, 2015 | 69.95 | 74.20 | 69.50 | 70.49 | 471,154 | +1.46(+2.12%) |
Nov 18, 2015 | 65.36 | 69.49 | 65.36 | 69.03 | 375,497 | +3.93(+6.04%) |
Nov 17, 2015 | 67.58 | 69.87 | 64.19 | 65.10 | 325,607 | -2.19(-3.25%) |
Nov 16, 2015 | 66.00 | 67.60 | 64.65 | 67.29 | 407,789 | +1.03(+1.55%) |
Nov 13, 2015 | 59.16 | 66.87 | 58.48 | 66.26 | 613,303 | +6.69(+11.23%) |
Nov 12, 2015 | 59.21 | 61.13 | 58.55 | 59.57 | 254,561 | -0.23(-0.38%) |
Nov 11, 2015 | 59.22 | 61.77 | 58.00 | 59.80 | 224,107 | +0.87(+1.48%) |
Nov 10, 2015 | 61.28 | 61.28 | 56.00 | 58.93 | 367,211 | -2.19(-3.58%) |
Nov 09, 2015 | 60.58 | 62.04 | 58.27 | 61.12 | 203,128 | -0.46(-0.75%) |
Nov 06, 2015 | 59.05 | 61.98 | 57.83 | 61.58 | 255,384 | +2.31(+3.90%) |
Nov 05, 2015 | 58.88 | 60.00 | 58.13 | 59.27 | 171,277 | -0.26(-0.44%) |
Nov 04, 2015 | 57.34 | 59.99 | 56.53 | 59.53 | 306,927 | +2.39(+4.18%) |
Nov 03, 2015 | 54.11 | 58.80 | 51.16 | 57.14 | 388,043 | +2.09(+3.80%) |