Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 26.00 | 26.98 | 26.00 | 26.97 | 989,344 | +0.93(+3.58%) |
Jan 28, 2016 | 26.35 | 26.90 | 25.80 | 26.03 | 1,353,285 | -1.21(-4.45%) |
Jan 27, 2016 | 26.32 | 27.49 | 25.82 | 27.25 | 1,915,731 | +1.12(+4.30%) |
Jan 26, 2016 | 25.07 | 26.32 | 24.71 | 26.12 | 1,800,439 | +1.43(+5.79%) |
Jan 25, 2016 | 24.35 | 24.83 | 24.09 | 24.69 | 803,017 | +0.76(+3.18%) |
Jan 22, 2016 | 24.27 | 24.56 | 23.12 | 23.93 | 1,773,760 | +0.59(+2.52%) |
Jan 21, 2016 | 22.57 | 24.40 | 22.37 | 23.35 | 2,623,199 | +0.42(+1.82%) |
Jan 20, 2016 | 24.70 | 24.91 | 22.34 | 22.93 | 3,282,396 | -1.58(-6.46%) |
Jan 19, 2016 | 25.35 | 25.66 | 24.10 | 24.51 | 1,943,229 | -1.18(-4.58%) |
Jan 15, 2016 | 26.44 | 25.69 | 25.69 | 25.69 | 1,715,081 | -0.74(-2.81%) |
Jan 14, 2016 | 27.62 | 27.91 | 25.44 | 26.43 | 2,076,003 | -1.41(-5.07%) |
Jan 13, 2016 | 27.88 | 28.31 | 27.29 | 27.84 | 1,533,119 | -0.24(-0.84%) |
Jan 12, 2016 | 29.83 | 29.98 | 27.35 | 28.08 | 2,315,792 | -2.19(-7.24%) |
Jan 11, 2016 | 33.89 | 34.27 | 30.14 | 30.27 | 1,868,753 | -3.76(-11.04%) |
Jan 08, 2016 | 34.27 | 34.49 | 33.19 | 34.03 | 1,280,714 | -1.04(-2.97%) |
Jan 07, 2016 | 34.14 | 35.71 | 33.57 | 35.07 | 1,193,516 | +1.56(+4.65%) |
Jan 06, 2016 | 33.40 | 34.17 | 33.09 | 33.51 | 706,953 | +0.69(+2.10%) |
Jan 05, 2016 | 33.41 | 33.58 | 32.34 | 32.82 | 654,371 | -0.62(-1.86%) |
Jan 04, 2016 | 33.30 | 34.23 | 32.94 | 33.44 | 799,843 | +0.64(+1.95%) |
Dec 31, 2015 | 32.31 | 32.80 | 32.80 | 32.80 | 559,533 | +0.49(+1.50%) |
Dec 30, 2015 | 32.75 | 33.14 | 31.96 | 32.32 | 588,916 | -1.10(-3.28%) |
Dec 29, 2015 | 33.44 | 33.72 | 32.90 | 33.42 | 528,075 | +0.26(+0.79%) |
Dec 28, 2015 | 33.75 | 33.98 | 32.86 | 33.16 | 529,137 | -1.03(-3.03%) |
Dec 24, 2015 | 33.73 | 34.19 | 34.19 | 34.19 | 343,079 | +0.68(+2.04%) |
Dec 23, 2015 | 32.94 | 33.72 | 32.81 | 33.51 | 611,640 | +0.76(+2.31%) |
Dec 22, 2015 | 32.16 | 33.03 | 32.14 | 32.75 | 536,086 | +0.54(+1.68%) |
Dec 21, 2015 | 32.80 | 33.05 | 32.00 | 32.21 | 773,963 | -0.31(-0.94%) |
Dec 18, 2015 | 32.29 | 33.27 | 32.29 | 32.52 | 1,962,049 | +0.52(+1.63%) |
Dec 17, 2015 | 32.08 | 32.46 | 31.58 | 32.00 | 781,363 | -0.99(-3.00%) |
Dec 16, 2015 | 32.44 | 33.27 | 32.08 | 32.98 | 874,104 | +1.14(+3.59%) |
Dec 15, 2015 | 32.02 | 32.25 | 31.17 | 31.84 | 860,243 | +0.27(+0.85%) |
Dec 14, 2015 | 33.68 | 33.85 | 31.55 | 31.57 | 1,099,948 | -2.41(-7.09%) |
Dec 11, 2015 | 33.16 | 34.77 | 32.92 | 33.98 | 1,002,796 | +0.91(+2.75%) |
Dec 10, 2015 | 33.28 | 33.84 | 32.89 | 33.07 | 590,497 | -0.09(-0.27%) |
Dec 09, 2015 | 34.06 | 34.30 | 32.93 | 33.16 | 784,161 | -0.54(-1.60%) |
Dec 08, 2015 | 34.28 | 34.44 | 33.32 | 33.70 | 817,549 | -0.75(-2.17%) |
Dec 07, 2015 | 34.64 | 34.64 | 33.62 | 34.45 | 1,186,844 | -0.35(-1.01%) |
Dec 04, 2015 | 33.45 | 34.83 | 33.36 | 34.80 | 1,283,872 | +1.73(+5.22%) |
Dec 03, 2015 | 33.26 | 33.71 | 32.80 | 33.07 | 865,838 | +0.30(+0.91%) |
Dec 02, 2015 | 32.96 | 33.30 | 32.17 | 32.78 | 1,116,469 | -0.36(-1.09%) |
Dec 01, 2015 | 32.55 | 33.57 | 32.05 | 33.14 | 1,127,679 | +0.80(+2.48%) |
Nov 30, 2015 | 32.11 | 32.67 | 31.94 | 32.34 | 1,185,080 | +0.17(+0.53%) |
Nov 27, 2015 | 32.11 | 32.41 | 31.82 | 32.17 | 388,192 | -0.28(-0.86%) |
Nov 25, 2015 | 32.09 | 32.45 | 32.45 | 32.45 | 597,332 | +0.03(+0.08%) |
Nov 24, 2015 | 32.43 | 32.92 | 31.83 | 32.42 | 928,568 | +0.30(+0.92%) |
Nov 23, 2015 | 32.11 | 32.40 | 31.74 | 32.12 | 700,528 | +0.05(+0.17%) |
Nov 20, 2015 | 33.25 | 33.59 | 31.86 | 32.07 | 1,039,007 | -0.99(-2.99%) |
Nov 19, 2015 | 32.85 | 33.79 | 32.71 | 33.06 | 1,110,588 | +0.37(+1.13%) |
Nov 18, 2015 | 31.64 | 33.03 | 31.35 | 32.69 | 1,473,589 | +1.16(+3.68%) |
Nov 17, 2015 | 32.66 | 32.71 | 30.96 | 31.53 | 1,538,832 | -1.38(-4.18%) |
Nov 16, 2015 | 33.36 | 33.88 | 32.71 | 32.90 | 878,627 | -0.08(-0.25%) |
Nov 13, 2015 | 32.56 | 33.07 | 32.31 | 32.98 | 880,535 | +0.47(+1.44%) |
Nov 12, 2015 | 33.32 | 33.94 | 32.42 | 32.52 | 1,508,677 | -1.48(-4.37%) |
Nov 11, 2015 | 33.93 | 34.29 | 33.36 | 34.00 | 1,385,238 | -0.03(-0.08%) |
Nov 10, 2015 | 33.70 | 34.69 | 33.51 | 34.03 | 2,032,263 | -0.40(-1.18%) |
Nov 09, 2015 | 32.21 | 34.85 | 32.02 | 34.43 | 3,021,700 | +2.49(+7.80%) |
Nov 06, 2015 | 35.17 | 35.37 | 31.93 | 31.94 | 2,911,364 | -4.27(-11.80%) |
Nov 05, 2015 | 41.65 | 41.83 | 35.26 | 36.21 | 5,183,861 | -6.03(-14.27%) |
Nov 04, 2015 | 42.57 | 43.14 | 41.93 | 42.24 | 823,030 | -0.60(-1.41%) |
Nov 03, 2015 | 42.77 | 43.31 | 42.09 | 42.84 | 707,701 | -0.57(-1.31%) |