Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 37.08 | 40.32 | 37.08 | 37.92 | 2,894 | +1.08(+2.93%) |
Jan 28, 2016 | 38.52 | 38.52 | 36.41 | 36.84 | 713 | -1.92(-4.95%) |
Jan 27, 2016 | 40.44 | 40.44 | 37.22 | 38.76 | 3,458 | -1.32(-3.29%) |
Jan 26, 2016 | 40.80 | 40.80 | 39.24 | 40.08 | 2,259 | +0.96(+2.45%) |
Jan 25, 2016 | 40.56 | 40.92 | 38.04 | 39.12 | 1,133 | +0.36(+0.93%) |
Jan 22, 2016 | 37.80 | 40.14 | 36.00 | 38.76 | 5,512 | +1.68(+4.53%) |
Jan 21, 2016 | 34.03 | 37.68 | 33.72 | 37.08 | 3,475 | +3.72(+11.15%) |
Jan 20, 2016 | 31.20 | 33.77 | 28.44 | 33.36 | 6,071 | +1.56(+4.91%) |
Jan 19, 2016 | 32.76 | 33.05 | 29.64 | 31.80 | 3,821 | -0.48(-1.49%) |
Jan 15, 2016 | 32.33 | 32.28 | 32.28 | 32.28 | 833 | -0.48(-1.47%) |
Jan 14, 2016 | 31.92 | 33.60 | 30.60 | 32.76 | 4,721 | +1.68(+5.41%) |
Jan 13, 2016 | 35.61 | 35.61 | 29.68 | 31.08 | 7,134 | -1.56(-4.78%) |
Jan 12, 2016 | 33.36 | 34.98 | 31.68 | 32.64 | 4,045 | -0.72(-2.16%) |
Jan 11, 2016 | 35.52 | 36.36 | 33.00 | 33.36 | 8,370 | -2.16(-6.08%) |
Jan 08, 2016 | 36.60 | 37.08 | 35.16 | 35.52 | 3,579 | -0.96(-2.63%) |
Jan 07, 2016 | 37.92 | 40.56 | 36.00 | 36.48 | 13,430 | -1.32(-3.49%) |
Jan 06, 2016 | 38.40 | 38.87 | 37.20 | 37.80 | 961 | -1.20(-3.08%) |
Jan 05, 2016 | 39.72 | 40.08 | 37.92 | 39.00 | 2,373 | -0.12(-0.31%) |
Jan 04, 2016 | 39.24 | 40.80 | 38.52 | 39.12 | 2,782 | -0.48(-1.21%) |
Dec 31, 2015 | 38.88 | 39.60 | 39.60 | 39.60 | 4,475 | +0.96(+2.48%) |
Dec 30, 2015 | 39.96 | 40.92 | 38.40 | 38.64 | 2,654 | -0.84(-2.13%) |
Dec 29, 2015 | 40.32 | 41.40 | 38.76 | 39.48 | 7,312 | -1.44(-3.52%) |
Dec 28, 2015 | 38.76 | 41.28 | 38.52 | 40.92 | 4,059 | +1.68(+4.28%) |
Dec 24, 2015 | 40.68 | 39.24 | 39.24 | 39.24 | 608 | +0.00(+0.00%) |
Dec 23, 2015 | 38.72 | 39.60 | 37.80 | 39.24 | 2,611 | +2.04(+5.48%) |
Dec 22, 2015 | 40.20 | 40.20 | 36.00 | 37.20 | 5,673 | -2.28(-5.78%) |
Dec 21, 2015 | 39.19 | 41.40 | 37.68 | 39.48 | 4,947 | +1.08(+2.81%) |
Dec 18, 2015 | 39.60 | 41.40 | 37.80 | 38.40 | 4,531 | -0.72(-1.84%) |
Dec 17, 2015 | 40.32 | 42.60 | 38.10 | 39.12 | 8,584 | -1.44(-3.55%) |
Dec 16, 2015 | 36.60 | 40.68 | 34.56 | 40.56 | 8,869 | +6.00(+17.36%) |
Dec 15, 2015 | 36.96 | 37.68 | 34.56 | 34.56 | 4,031 | -2.16(-5.88%) |
Dec 14, 2015 | 36.60 | 39.05 | 36.60 | 36.72 | 6,045 | -1.20(-3.16%) |
Dec 11, 2015 | 37.44 | 38.64 | 37.20 | 37.92 | 3,729 | +0.36(+0.96%) |
Dec 10, 2015 | 38.89 | 39.36 | 37.44 | 37.56 | 4,855 | -0.72(-1.88%) |
Dec 09, 2015 | 39.12 | 39.84 | 38.16 | 38.28 | 2,131 | -0.84(-2.15%) |
Dec 08, 2015 | 39.72 | 40.68 | 38.40 | 39.12 | 7,209 | -0.48(-1.21%) |
Dec 07, 2015 | 41.88 | 41.88 | 39.48 | 39.60 | 3,569 | -2.64(-6.25%) |
Dec 04, 2015 | 43.44 | 44.52 | 40.56 | 42.24 | 755 | -1.62(-3.69%) |
Dec 03, 2015 | 43.68 | 44.52 | 39.36 | 43.86 | 5,062 | +0.66(+1.53%) |
Dec 02, 2015 | 44.40 | 45.60 | 42.96 | 43.20 | 4,553 | -1.20(-2.70%) |
Dec 01, 2015 | 46.56 | 46.56 | 43.68 | 44.40 | 3,359 | -1.68(-3.65%) |
Nov 30, 2015 | 46.20 | 46.68 | 44.88 | 46.08 | 3,365 | -0.12(-0.26%) |
Nov 27, 2015 | 45.84 | 47.64 | 45.84 | 46.20 | 1,482 | +0.00(+0.00%) |
Nov 25, 2015 | 43.68 | 46.20 | 46.20 | 46.20 | 3,441 | +2.04(+4.62%) |
Nov 24, 2015 | 43.44 | 44.16 | 41.64 | 44.16 | 6,737 | +1.44(+3.37%) |
Nov 23, 2015 | 39.24 | 43.80 | 39.24 | 42.72 | 8,144 | +4.08(+10.56%) |
Nov 20, 2015 | 37.20 | 39.12 | 36.48 | 38.64 | 3,041 | +0.00(+0.00%) |
Nov 19, 2015 | 39.96 | 39.96 | 37.80 | 38.64 | 3,893 | -0.36(-0.92%) |
Nov 18, 2015 | 39.36 | 40.32 | 37.32 | 39.00 | 3,399 | +0.36(+0.93%) |
Nov 17, 2015 | 39.84 | 41.52 | 37.44 | 38.64 | 5,172 | -0.60(-1.53%) |
Nov 16, 2015 | 41.76 | 41.76 | 39.00 | 39.24 | 5,124 | -0.60(-1.51%) |
Nov 13, 2015 | 40.68 | 42.12 | 39.48 | 39.84 | 5,333 | -1.20(-2.92%) |
Nov 12, 2015 | 42.36 | 43.45 | 40.20 | 41.04 | 5,189 | -1.44(-3.39%) |
Nov 11, 2015 | 43.20 | 43.76 | 42.12 | 42.48 | 9,069 | -0.48(-1.12%) |
Nov 10, 2015 | 42.48 | 43.80 | 42.24 | 42.96 | 5,582 | -0.12(-0.28%) |
Nov 09, 2015 | 43.56 | 44.52 | 42.59 | 43.08 | 4,516 | -1.08(-2.45%) |
Nov 06, 2015 | 44.88 | 44.88 | 41.88 | 44.16 | 6,573 | +0.72(+1.66%) |
Nov 05, 2015 | 44.84 | 45.36 | 43.44 | 43.44 | 8,677 | -1.68(-3.72%) |
Nov 04, 2015 | 43.32 | 46.08 | 43.32 | 45.12 | 6,513 | +1.80(+4.16%) |
Nov 03, 2015 | 45.00 | 45.96 | 42.60 | 43.32 | 6,166 | -2.64(-5.74%) |