Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 28.58 | 29.81 | 28.58 | 29.58 | 452,637 | +1.01(+3.54%) |
Jan 28, 2016 | 28.51 | 29.81 | 28.43 | 28.57 | 418,068 | +0.11(+0.39%) |
Jan 27, 2016 | 29.00 | 29.42 | 27.72 | 28.46 | 610,204 | -0.09(-0.32%) |
Jan 26, 2016 | 29.78 | 31.09 | 27.69 | 28.55 | 1,009,746 | -1.31(-4.39%) |
Jan 25, 2016 | 30.79 | 31.05 | 29.51 | 29.86 | 587,303 | -0.25(-0.83%) |
Jan 22, 2016 | 29.33 | 31.07 | 29.33 | 30.11 | 1,526,469 | +1.18(+4.08%) |
Jan 21, 2016 | 28.56 | 30.27 | 28.42 | 28.93 | 987,667 | +0.89(+3.17%) |
Jan 20, 2016 | 28.02 | 28.28 | 26.71 | 28.04 | 954,567 | -0.46(-1.61%) |
Jan 19, 2016 | 29.94 | 31.00 | 27.61 | 28.50 | 567,465 | -1.00(-3.39%) |
Jan 15, 2016 | 29.81 | 29.50 | 29.50 | 29.50 | 807,900 | -1.32(-4.28%) |
Jan 14, 2016 | 31.46 | 31.46 | 30.04 | 30.82 | 1,004,086 | -0.58(-1.85%) |
Jan 13, 2016 | 32.50 | 33.36 | 30.85 | 31.40 | 771,564 | -1.08(-3.33%) |
Jan 12, 2016 | 33.67 | 33.91 | 31.98 | 32.48 | 851,062 | -0.82(-2.46%) |
Jan 11, 2016 | 34.37 | 34.88 | 32.75 | 33.30 | 935,512 | -0.84(-2.46%) |
Jan 08, 2016 | 35.90 | 35.99 | 33.77 | 34.14 | 850,491 | -0.79(-2.26%) |
Jan 07, 2016 | 35.60 | 35.84 | 33.90 | 34.93 | 736,826 | -1.56(-4.28%) |
Jan 06, 2016 | 37.45 | 37.50 | 36.30 | 36.49 | 849,065 | -1.36(-3.59%) |
Jan 05, 2016 | 38.00 | 38.42 | 37.01 | 37.85 | 713,621 | -0.66(-1.71%) |
Jan 04, 2016 | 38.85 | 38.92 | 38.08 | 38.51 | 438,673 | -1.09(-2.75%) |
Dec 31, 2015 | 39.60 | 39.60 | 39.60 | 39.60 | 144,900 | -0.23(-0.58%) |
Dec 30, 2015 | 40.14 | 41.19 | 39.57 | 39.83 | 259,926 | -0.76(-1.87%) |
Dec 29, 2015 | 39.43 | 40.77 | 39.43 | 40.59 | 152,490 | +1.08(+2.73%) |
Dec 28, 2015 | 39.99 | 39.99 | 38.87 | 39.51 | 131,319 | -0.49(-1.23%) |
Dec 24, 2015 | 39.90 | 40.00 | 40.00 | 40.00 | 55,200 | -0.01(-0.02%) |
Dec 23, 2015 | 40.23 | 40.28 | 39.01 | 40.01 | 318,168 | +0.08(+0.20%) |
Dec 22, 2015 | 40.00 | 40.30 | 39.47 | 39.93 | 306,332 | +0.07(+0.18%) |
Dec 21, 2015 | 39.00 | 40.23 | 38.97 | 39.86 | 454,571 | +0.86(+2.21%) |
Dec 18, 2015 | 38.32 | 39.50 | 37.21 | 39.00 | 685,964 | +1.06(+2.79%) |
Dec 17, 2015 | 38.99 | 39.00 | 37.46 | 37.94 | 499,223 | -0.96(-2.47%) |
Dec 16, 2015 | 38.92 | 39.31 | 38.03 | 38.90 | 465,129 | -0.02(-0.05%) |
Dec 15, 2015 | 39.08 | 39.56 | 38.39 | 38.92 | 446,875 | -0.15(-0.38%) |
Dec 14, 2015 | 39.44 | 39.87 | 38.74 | 39.07 | 222,936 | -0.20(-0.51%) |
Dec 11, 2015 | 40.97 | 41.50 | 39.06 | 39.27 | 659,178 | -2.38(-5.71%) |
Dec 10, 2015 | 41.24 | 41.67 | 40.94 | 41.65 | 525,044 | +0.56(+1.36%) |
Dec 09, 2015 | 40.48 | 41.10 | 40.10 | 41.09 | 866,090 | +0.54(+1.33%) |
Dec 08, 2015 | 41.06 | 41.67 | 40.18 | 40.55 | 596,215 | -0.75(-1.82%) |
Dec 07, 2015 | 40.25 | 41.83 | 39.52 | 41.30 | 464,445 | +0.74(+1.82%) |
Dec 04, 2015 | 39.68 | 40.61 | 39.10 | 40.56 | 428,185 | +1.07(+2.71%) |
Dec 03, 2015 | 40.86 | 41.21 | 39.14 | 39.49 | 679,156 | -1.44(-3.52%) |
Dec 02, 2015 | 40.58 | 41.70 | 40.55 | 40.93 | 877,269 | +0.00(+0.00%) |
Dec 01, 2015 | 40.73 | 41.26 | 40.32 | 40.93 | 661,541 | +0.17(+0.42%) |
Nov 30, 2015 | 40.89 | 40.89 | 39.50 | 40.76 | 747,915 | +1.00(+2.52%) |
Nov 27, 2015 | 39.44 | 40.31 | 39.00 | 39.76 | 225,137 | +0.19(+0.48%) |
Nov 25, 2015 | 38.61 | 39.57 | 39.57 | 39.57 | 230,900 | +1.13(+2.94%) |
Nov 24, 2015 | 37.83 | 38.44 | 37.00 | 38.44 | 738,453 | +0.60(+1.59%) |
Nov 23, 2015 | 38.56 | 38.75 | 37.43 | 37.84 | 554,590 | -1.06(-2.72%) |
Nov 20, 2015 | 35.50 | 39.22 | 35.25 | 38.90 | 764,253 | +1.28(+3.40%) |
Nov 19, 2015 | 37.38 | 38.46 | 37.38 | 37.62 | 241,109 | -0.89(-2.31%) |
Nov 18, 2015 | 38.58 | 39.27 | 37.50 | 38.51 | 619,271 | -0.32(-0.82%) |
Nov 17, 2015 | 38.80 | 39.50 | 37.41 | 38.83 | 513,282 | +0.24(+0.62%) |
Nov 16, 2015 | 39.11 | 39.31 | 38.10 | 38.59 | 793,608 | -0.40(-1.03%) |
Nov 13, 2015 | 38.71 | 39.28 | 38.03 | 38.99 | 644,791 | +0.40(+1.04%) |
Nov 12, 2015 | 38.50 | 39.27 | 37.01 | 38.59 | 573,250 | +1.10(+2.93%) |
Nov 11, 2015 | 37.04 | 38.00 | 36.19 | 37.49 | 227,580 | +0.08(+0.21%) |
Nov 10, 2015 | 37.21 | 37.99 | 37.03 | 37.41 | 849,494 | -0.12(-0.32%) |
Nov 09, 2015 | 36.93 | 37.66 | 36.10 | 37.53 | 521,608 | +0.73(+1.98%) |
Nov 06, 2015 | 34.60 | 36.96 | 33.75 | 36.80 | 1,429,928 | +2.86(+8.43%) |
Nov 05, 2015 | 35.51 | 40.23 | 33.71 | 33.94 | 1,702,917 | -1.11(-3.17%) |
Nov 04, 2015 | 37.86 | 38.27 | 35.00 | 35.05 | 4,609,221 | -6.81(-16.27%) |
Nov 03, 2015 | 39.87 | 41.99 | 38.74 | 41.86 | 797,104 | +1.72(+4.29%) |