Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 32.26 | 34.07 | 32.26 | 34.01 | 134,497 | +1.81(+5.62%) |
Jan 28, 2016 | 32.05 | 32.28 | 31.72 | 32.20 | 80,214 | +0.41(+1.28%) |
Jan 27, 2016 | 32.07 | 32.65 | 31.42 | 31.80 | 113,339 | -0.28(-0.88%) |
Jan 26, 2016 | 31.85 | 32.63 | 31.84 | 32.08 | 89,871 | +0.20(+0.61%) |
Jan 25, 2016 | 32.16 | 33.09 | 31.80 | 31.88 | 105,016 | -0.35(-1.07%) |
Jan 22, 2016 | 32.25 | 33.64 | 31.83 | 32.23 | 177,655 | +0.37(+1.17%) |
Jan 21, 2016 | 32.01 | 32.34 | 31.01 | 31.86 | 212,871 | +0.07(+0.22%) |
Jan 20, 2016 | 31.19 | 32.35 | 29.80 | 31.79 | 258,998 | +0.12(+0.39%) |
Jan 19, 2016 | 32.51 | 32.51 | 31.22 | 31.66 | 148,937 | -0.66(-2.06%) |
Jan 15, 2016 | 32.76 | 32.33 | 32.33 | 32.33 | 226,923 | -1.32(-3.93%) |
Jan 14, 2016 | 33.80 | 34.38 | 33.12 | 33.65 | 117,797 | +0.04(+0.13%) |
Jan 13, 2016 | 34.86 | 34.86 | 33.35 | 33.60 | 182,671 | -1.14(-3.29%) |
Jan 12, 2016 | 35.08 | 35.75 | 34.17 | 34.75 | 177,023 | -0.02(-0.05%) |
Jan 11, 2016 | 33.55 | 35.10 | 33.55 | 34.77 | 183,320 | +1.33(+3.98%) |
Jan 08, 2016 | 33.01 | 33.95 | 32.73 | 33.44 | 250,796 | +0.43(+1.29%) |
Jan 07, 2016 | 33.78 | 33.86 | 32.66 | 33.01 | 275,568 | -1.27(-3.70%) |
Jan 06, 2016 | 34.58 | 35.28 | 33.90 | 34.28 | 271,969 | -0.74(-2.10%) |
Jan 05, 2016 | 34.05 | 36.80 | 33.98 | 35.01 | 252,704 | +1.16(+3.42%) |
Jan 04, 2016 | 38.03 | 39.14 | 33.74 | 33.86 | 379,820 | -5.06(-13.00%) |
Dec 31, 2015 | 38.25 | 38.92 | 38.92 | 38.92 | 256,788 | +0.34(+0.89%) |
Dec 30, 2015 | 38.41 | 38.88 | 38.01 | 38.57 | 110,421 | -0.05(-0.14%) |
Dec 29, 2015 | 38.18 | 38.90 | 37.26 | 38.62 | 146,840 | +0.48(+1.25%) |
Dec 28, 2015 | 38.31 | 38.77 | 37.82 | 38.15 | 113,515 | -0.07(-0.18%) |
Dec 24, 2015 | 39.20 | 38.22 | 38.22 | 38.22 | 71,021 | -1.37(-3.46%) |
Dec 23, 2015 | 39.28 | 39.84 | 38.59 | 39.59 | 135,242 | +0.26(+0.65%) |
Dec 22, 2015 | 37.86 | 39.39 | 37.86 | 39.33 | 151,528 | +1.19(+3.12%) |
Dec 21, 2015 | 37.71 | 38.85 | 37.11 | 38.14 | 137,649 | +0.88(+2.37%) |
Dec 18, 2015 | 38.05 | 38.54 | 37.21 | 37.26 | 389,284 | -0.92(-2.41%) |
Dec 17, 2015 | 40.95 | 40.95 | 38.12 | 38.17 | 178,837 | -2.49(-6.12%) |
Dec 16, 2015 | 39.85 | 40.72 | 38.69 | 40.66 | 197,637 | +0.96(+2.42%) |
Dec 15, 2015 | 38.84 | 40.12 | 38.60 | 39.70 | 190,640 | +0.92(+2.37%) |
Dec 14, 2015 | 41.79 | 41.94 | 38.25 | 38.78 | 205,240 | -2.85(-6.85%) |
Dec 11, 2015 | 46.47 | 47.10 | 41.28 | 41.63 | 322,050 | -5.82(-12.26%) |
Dec 10, 2015 | 48.26 | 48.52 | 46.97 | 47.45 | 223,399 | -0.08(-0.17%) |
Dec 09, 2015 | 47.78 | 48.39 | 47.30 | 47.53 | 166,781 | -0.29(-0.61%) |
Dec 08, 2015 | 47.65 | 48.39 | 47.10 | 47.82 | 123,335 | -0.41(-0.84%) |
Dec 07, 2015 | 47.39 | 48.94 | 47.39 | 48.23 | 197,739 | +0.01(+0.02%) |
Dec 04, 2015 | 47.86 | 48.69 | 47.45 | 48.22 | 114,527 | +0.44(+0.92%) |
Dec 03, 2015 | 49.16 | 49.44 | 47.70 | 47.78 | 184,487 | -1.49(-3.03%) |
Dec 02, 2015 | 47.43 | 49.66 | 47.35 | 49.27 | 176,684 | +1.96(+4.14%) |
Dec 01, 2015 | 48.13 | 48.13 | 46.98 | 47.31 | 379,146 | -0.78(-1.62%) |
Nov 30, 2015 | 49.64 | 49.79 | 47.83 | 48.09 | 224,569 | -1.70(-3.40%) |
Nov 27, 2015 | 49.88 | 50.29 | 49.20 | 49.78 | 66,999 | -0.04(-0.07%) |
Nov 25, 2015 | 48.56 | 49.82 | 49.82 | 49.82 | 183,161 | +1.27(+2.62%) |
Nov 24, 2015 | 49.18 | 49.62 | 48.50 | 48.55 | 139,285 | -0.97(-1.96%) |
Nov 23, 2015 | 47.51 | 49.64 | 47.37 | 49.52 | 145,967 | +1.91(+4.01%) |
Nov 20, 2015 | 48.61 | 49.34 | 47.21 | 47.61 | 149,052 | -0.61(-1.26%) |
Nov 19, 2015 | 48.16 | 49.14 | 47.41 | 48.22 | 135,513 | -0.13(-0.27%) |
Nov 18, 2015 | 48.75 | 48.75 | 47.45 | 48.35 | 112,961 | +0.02(+0.04%) |
Nov 17, 2015 | 46.95 | 49.35 | 46.95 | 48.33 | 149,640 | +1.51(+3.22%) |
Nov 16, 2015 | 45.16 | 46.99 | 44.82 | 46.83 | 115,697 | +1.91(+4.25%) |
Nov 13, 2015 | 45.52 | 46.23 | 44.66 | 44.92 | 179,334 | -1.00(-2.17%) |
Nov 12, 2015 | 46.35 | 46.79 | 45.57 | 45.92 | 162,818 | -0.60(-1.29%) |
Nov 11, 2015 | 47.13 | 48.31 | 46.20 | 46.52 | 100,317 | -0.43(-0.92%) |
Nov 10, 2015 | 45.45 | 47.43 | 44.80 | 46.95 | 143,211 | +1.39(+3.06%) |
Nov 09, 2015 | 48.44 | 48.50 | 45.12 | 45.55 | 136,493 | -3.11(-6.39%) |
Nov 06, 2015 | 46.90 | 48.71 | 46.65 | 48.66 | 187,957 | +1.53(+3.24%) |
Nov 05, 2015 | 46.60 | 47.15 | 43.26 | 47.13 | 97,082 | +0.65(+1.41%) |
Nov 04, 2015 | 47.05 | 47.50 | 46.18 | 46.48 | 212,101 | -0.53(-1.13%) |
Nov 03, 2015 | 45.72 | 47.09 | 45.05 | 47.01 | 116,327 | +1.43(+3.14%) |