Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 29.13 | 30.31 | 29.02 | 29.81 | 643,007 | +0.92(+3.18%) |
Jan 28, 2016 | 28.56 | 29.29 | 28.08 | 28.89 | 835,887 | +0.44(+1.53%) |
Jan 27, 2016 | 30.08 | 30.39 | 28.28 | 28.46 | 1,012,003 | -1.70(-5.64%) |
Jan 26, 2016 | 30.90 | 31.21 | 29.78 | 30.16 | 559,821 | -0.73(-2.37%) |
Jan 25, 2016 | 31.84 | 32.59 | 30.74 | 30.89 | 753,964 | -1.05(-3.28%) |
Jan 22, 2016 | 31.62 | 32.68 | 31.35 | 31.94 | 788,801 | +0.87(+2.80%) |
Jan 21, 2016 | 30.24 | 32.06 | 30.07 | 31.07 | 795,021 | +0.59(+1.95%) |
Jan 20, 2016 | 30.08 | 30.95 | 28.01 | 30.48 | 952,016 | -0.22(-0.71%) |
Jan 19, 2016 | 31.98 | 32.60 | 30.39 | 30.69 | 664,708 | -0.97(-3.06%) |
Jan 15, 2016 | 30.66 | 31.66 | 31.66 | 31.66 | 783,921 | +0.21(+0.66%) |
Jan 14, 2016 | 30.63 | 32.18 | 29.83 | 31.46 | 861,606 | +0.90(+2.95%) |
Jan 13, 2016 | 32.86 | 33.41 | 30.42 | 30.56 | 889,701 | -2.30(-7.01%) |
Jan 12, 2016 | 32.89 | 33.80 | 32.14 | 32.86 | 552,386 | +0.27(+0.82%) |
Jan 11, 2016 | 33.20 | 33.56 | 31.53 | 32.59 | 994,831 | -0.30(-0.90%) |
Jan 08, 2016 | 35.29 | 35.33 | 32.61 | 32.89 | 1,265,690 | -2.25(-6.42%) |
Jan 07, 2016 | 34.21 | 35.54 | 33.94 | 35.14 | 1,047,493 | +0.54(+1.57%) |
Jan 06, 2016 | 34.60 | 35.04 | 33.85 | 34.60 | 1,022,510 | +0.12(+0.34%) |
Jan 05, 2016 | 35.60 | 35.62 | 33.90 | 34.48 | 959,775 | -1.09(-3.06%) |
Jan 04, 2016 | 36.70 | 37.32 | 34.91 | 35.57 | 789,044 | -1.64(-4.41%) |
Dec 31, 2015 | 37.75 | 37.21 | 37.21 | 37.21 | 403,489 | -0.68(-1.80%) |
Dec 30, 2015 | 38.07 | 38.38 | 37.69 | 37.89 | 331,333 | -0.40(-1.03%) |
Dec 29, 2015 | 38.37 | 38.56 | 37.80 | 38.29 | 383,489 | +0.22(+0.57%) |
Dec 28, 2015 | 38.18 | 38.31 | 37.21 | 38.07 | 281,658 | +0.00(+0.00%) |
Dec 24, 2015 | 38.60 | 38.07 | 38.07 | 38.07 | 181,620 | -0.74(-1.91%) |
Dec 23, 2015 | 38.51 | 39.39 | 38.12 | 38.81 | 894,638 | +0.74(+1.95%) |
Dec 22, 2015 | 38.17 | 38.29 | 37.36 | 38.07 | 589,519 | -0.03(-0.08%) |
Dec 21, 2015 | 37.71 | 38.38 | 37.25 | 38.10 | 806,444 | +0.75(+2.01%) |
Dec 18, 2015 | 37.46 | 37.83 | 37.22 | 37.35 | 526,605 | -0.14(-0.37%) |
Dec 17, 2015 | 38.07 | 38.58 | 37.45 | 37.49 | 260,526 | -0.73(-1.91%) |
Dec 16, 2015 | 38.26 | 38.56 | 37.35 | 38.22 | 480,530 | -0.01(-0.03%) |
Dec 15, 2015 | 37.32 | 38.64 | 37.05 | 38.23 | 566,738 | +1.19(+3.20%) |
Dec 14, 2015 | 37.13 | 37.86 | 36.75 | 37.04 | 521,669 | -0.26(-0.69%) |
Dec 11, 2015 | 37.66 | 38.34 | 37.13 | 37.30 | 561,188 | -0.95(-2.48%) |
Dec 10, 2015 | 37.57 | 38.59 | 37.54 | 38.25 | 672,246 | +0.80(+2.14%) |
Dec 09, 2015 | 38.49 | 38.77 | 37.42 | 37.45 | 766,909 | -1.12(-2.90%) |
Dec 08, 2015 | 38.50 | 39.16 | 37.88 | 38.57 | 605,068 | -0.47(-1.22%) |
Dec 07, 2015 | 39.48 | 39.70 | 38.59 | 39.04 | 653,729 | -0.67(-1.69%) |
Dec 04, 2015 | 39.71 | 40.21 | 38.88 | 39.71 | 1,040,526 | +0.05(+0.12%) |
Dec 03, 2015 | 41.14 | 41.50 | 39.10 | 39.66 | 1,457,328 | -1.30(-3.16%) |
Dec 02, 2015 | 43.53 | 43.53 | 40.34 | 40.96 | 2,447,812 | -2.69(-6.16%) |
Dec 01, 2015 | 43.09 | 43.68 | 42.69 | 43.65 | 637,809 | +0.53(+1.24%) |
Nov 30, 2015 | 43.52 | 43.89 | 42.90 | 43.11 | 555,790 | -0.08(-0.18%) |
Nov 27, 2015 | 42.74 | 43.76 | 42.54 | 43.19 | 311,090 | +0.45(+1.06%) |
Nov 25, 2015 | 42.13 | 42.74 | 42.74 | 42.74 | 505,928 | +0.45(+1.08%) |
Nov 24, 2015 | 41.43 | 42.40 | 41.13 | 42.28 | 576,558 | +1.02(+2.47%) |
Nov 23, 2015 | 41.72 | 41.89 | 41.14 | 41.27 | 531,237 | -0.45(-1.09%) |
Nov 20, 2015 | 42.46 | 42.51 | 41.32 | 41.72 | 679,588 | -0.44(-1.03%) |
Nov 19, 2015 | 41.53 | 42.38 | 41.29 | 42.16 | 803,130 | +0.62(+1.50%) |
Nov 18, 2015 | 41.37 | 41.54 | 40.63 | 41.53 | 619,671 | +0.42(+1.01%) |
Nov 17, 2015 | 40.89 | 41.63 | 40.76 | 41.12 | 907,983 | +0.36(+0.87%) |
Nov 16, 2015 | 40.57 | 41.80 | 40.23 | 40.76 | 1,637,489 | +0.18(+0.44%) |
Nov 13, 2015 | 42.11 | 42.47 | 40.50 | 40.58 | 3,920,219 | -3.27(-7.46%) |
Nov 12, 2015 | 42.90 | 44.15 | 42.65 | 43.86 | 608,783 | +0.81(+1.88%) |
Nov 11, 2015 | 42.85 | 44.09 | 42.49 | 43.05 | 644,235 | +0.41(+0.95%) |
Nov 10, 2015 | 42.67 | 43.98 | 42.22 | 42.64 | 780,815 | -0.34(-0.78%) |
Nov 09, 2015 | 44.44 | 44.62 | 42.60 | 42.98 | 973,170 | -1.40(-3.16%) |
Nov 06, 2015 | 43.89 | 45.51 | 43.86 | 44.38 | 998,283 | +0.57(+1.31%) |
Nov 05, 2015 | 45.37 | 45.83 | 43.56 | 43.81 | 1,209,726 | -1.41(-3.13%) |
Nov 04, 2015 | 43.76 | 45.69 | 43.26 | 45.22 | 4,546,272 | +6.51(+16.81%) |
Nov 03, 2015 | 38.54 | 39.30 | 38.26 | 38.71 | 969,662 | +0.17(+0.44%) |