Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 25.69 | 27.50 | 25.33 | 26.79 | 1,782,816 | +1.10(+4.29%) |
Jan 28, 2016 | 27.34 | 28.06 | 25.41 | 25.69 | 1,524,028 | -1.86(-6.75%) |
Jan 27, 2016 | 29.29 | 29.88 | 27.11 | 27.55 | 1,725,268 | -1.76(-5.99%) |
Jan 26, 2016 | 28.79 | 29.78 | 27.14 | 29.30 | 2,031,206 | +0.71(+2.49%) |
Jan 25, 2016 | 28.85 | 30.11 | 28.41 | 28.59 | 1,276,590 | -0.58(-1.98%) |
Jan 22, 2016 | 28.56 | 29.92 | 27.54 | 29.16 | 2,460,785 | +1.34(+4.82%) |
Jan 21, 2016 | 28.39 | 30.44 | 27.23 | 27.82 | 1,954,112 | -0.82(-2.85%) |
Jan 20, 2016 | 26.20 | 29.46 | 24.27 | 28.64 | 2,777,364 | +1.54(+5.69%) |
Jan 19, 2016 | 29.37 | 29.79 | 26.22 | 27.10 | 2,162,983 | -1.81(-6.27%) |
Jan 15, 2016 | 28.82 | 28.91 | 28.91 | 28.91 | 1,933,705 | -1.25(-4.14%) |
Jan 14, 2016 | 30.21 | 31.47 | 27.31 | 30.16 | 2,586,812 | +0.26(+0.87%) |
Jan 13, 2016 | 32.63 | 33.60 | 29.65 | 29.90 | 2,164,150 | -2.36(-7.31%) |
Jan 12, 2016 | 29.76 | 33.61 | 29.70 | 32.26 | 3,504,455 | +3.35(+11.58%) |
Jan 11, 2016 | 35.94 | 36.27 | 28.18 | 28.91 | 5,171,254 | -6.99(-19.48%) |
Jan 08, 2016 | 35.65 | 38.01 | 35.54 | 35.91 | 1,537,075 | +0.87(+2.48%) |
Jan 07, 2016 | 37.13 | 37.23 | 34.53 | 35.04 | 1,853,547 | -2.67(-7.09%) |
Jan 06, 2016 | 39.77 | 39.88 | 37.02 | 37.71 | 1,500,903 | -2.29(-5.72%) |
Jan 05, 2016 | 41.15 | 42.10 | 39.94 | 40.00 | 1,309,878 | -1.11(-2.69%) |
Jan 04, 2016 | 40.69 | 41.63 | 40.00 | 41.11 | 1,605,471 | -0.49(-1.17%) |
Dec 31, 2015 | 41.83 | 41.59 | 41.59 | 41.59 | 1,329,538 | -0.35(-0.83%) |
Dec 30, 2015 | 42.84 | 43.08 | 41.22 | 41.94 | 1,071,813 | -0.91(-2.13%) |
Dec 29, 2015 | 42.97 | 43.25 | 42.08 | 42.86 | 917,146 | +0.33(+0.78%) |
Dec 28, 2015 | 42.62 | 43.49 | 41.89 | 42.53 | 1,082,788 | -0.34(-0.79%) |
Dec 24, 2015 | 41.90 | 42.86 | 42.86 | 42.86 | 913,739 | +0.65(+1.53%) |
Dec 23, 2015 | 41.68 | 42.73 | 41.19 | 42.22 | 856,052 | +0.69(+1.65%) |
Dec 22, 2015 | 42.00 | 42.72 | 40.87 | 41.53 | 2,281,752 | -0.29(-0.70%) |
Dec 21, 2015 | 39.68 | 42.10 | 38.86 | 41.82 | 1,605,403 | +2.02(+5.08%) |
Dec 18, 2015 | 39.85 | 41.41 | 39.35 | 39.80 | 3,105,714 | -0.36(-0.89%) |
Dec 17, 2015 | 39.40 | 41.94 | 39.23 | 40.16 | 2,232,134 | +1.01(+2.58%) |
Dec 16, 2015 | 38.94 | 39.46 | 37.31 | 39.15 | 1,336,860 | +0.30(+0.78%) |
Dec 15, 2015 | 37.90 | 39.05 | 36.02 | 38.84 | 2,397,101 | +1.20(+3.18%) |
Dec 14, 2015 | 38.41 | 39.69 | 36.96 | 37.64 | 2,619,020 | -0.91(-2.35%) |
Dec 11, 2015 | 39.15 | 39.98 | 37.58 | 38.55 | 2,718,581 | -1.44(-3.61%) |
Dec 10, 2015 | 37.23 | 40.05 | 37.03 | 39.99 | 4,187,426 | +3.38(+9.23%) |
Dec 09, 2015 | 35.42 | 37.56 | 35.15 | 36.61 | 3,753,128 | +0.84(+2.34%) |
Dec 08, 2015 | 33.35 | 35.93 | 31.68 | 35.78 | 8,030,876 | +1.94(+5.72%) |
Dec 07, 2015 | 38.25 | 41.38 | 33.50 | 33.84 | 15,550,326 | -20.34(-37.54%) |
Dec 04, 2015 | 51.81 | 54.37 | 50.25 | 54.18 | 1,978,481 | +3.27(+6.42%) |
Dec 03, 2015 | 53.59 | 53.92 | 50.22 | 50.91 | 2,113,119 | -1.55(-2.96%) |
Dec 02, 2015 | 52.49 | 55.05 | 52.49 | 52.47 | 2,327,150 | +0.43(+0.83%) |
Dec 01, 2015 | 58.30 | 58.30 | 51.68 | 52.03 | 4,642,545 | -5.45(-9.48%) |
Nov 30, 2015 | 60.65 | 61.28 | 55.85 | 57.48 | 1,844,684 | -2.49(-4.16%) |
Nov 27, 2015 | 58.36 | 61.71 | 58.08 | 59.97 | 879,720 | +2.03(+3.50%) |
Nov 25, 2015 | 55.05 | 57.95 | 57.95 | 57.95 | 1,290,938 | +2.76(+5.00%) |
Nov 24, 2015 | 54.37 | 55.81 | 53.50 | 55.19 | 1,258,715 | +0.34(+0.63%) |
Nov 23, 2015 | 52.40 | 54.99 | 51.83 | 54.84 | 1,395,197 | +2.61(+5.00%) |
Nov 20, 2015 | 51.63 | 53.53 | 51.24 | 52.23 | 1,854,240 | +0.60(+1.15%) |
Nov 19, 2015 | 54.71 | 55.14 | 51.30 | 51.64 | 1,502,892 | -3.15(-5.75%) |
Nov 18, 2015 | 55.21 | 56.72 | 53.39 | 54.79 | 2,989,681 | +3.23(+6.26%) |
Nov 17, 2015 | 48.77 | 54.74 | 48.39 | 51.56 | 2,835,271 | +3.34(+6.93%) |
Nov 16, 2015 | 45.94 | 48.41 | 45.47 | 48.22 | 1,308,733 | +1.98(+4.29%) |
Nov 13, 2015 | 46.75 | 47.57 | 45.34 | 46.24 | 934,235 | -0.58(-1.25%) |
Nov 12, 2015 | 47.83 | 48.58 | 46.35 | 46.82 | 1,504,275 | -1.30(-2.71%) |
Nov 11, 2015 | 49.13 | 49.22 | 47.60 | 48.12 | 1,428,697 | -0.60(-1.24%) |
Nov 10, 2015 | 48.70 | 49.22 | 47.03 | 48.72 | 1,528,397 | -0.56(-1.13%) |
Nov 09, 2015 | 47.27 | 49.87 | 47.02 | 49.28 | 2,234,280 | +1.59(+3.33%) |
Nov 06, 2015 | 46.94 | 49.50 | 44.87 | 47.69 | 4,308,368 | +2.12(+4.66%) |
Nov 05, 2015 | 49.57 | 50.03 | 43.08 | 45.57 | 12,725,634 | -12.82(-21.95%) |
Nov 04, 2015 | 62.18 | 64.57 | 57.45 | 58.39 | 1,869,259 | -2.26(-3.73%) |
Nov 03, 2015 | 54.64 | 61.83 | 53.92 | 60.65 | 2,914,312 | +6.00(+10.97%) |