Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 38.98 | 40.45 | 38.98 | 40.43 | 144,637 | +1.30(+3.32%) |
Jan 28, 2016 | 39.64 | 40.18 | 38.80 | 39.13 | 127,687 | +0.31(+0.80%) |
Jan 27, 2016 | 38.68 | 39.79 | 38.14 | 38.82 | 140,871 | -0.21(-0.55%) |
Jan 26, 2016 | 37.97 | 40.06 | 37.57 | 39.03 | 197,574 | +1.58(+4.21%) |
Jan 25, 2016 | 38.36 | 38.99 | 37.16 | 37.46 | 131,199 | -1.21(-3.13%) |
Jan 22, 2016 | 37.66 | 38.80 | 36.82 | 38.67 | 225,600 | +1.99(+5.41%) |
Jan 21, 2016 | 34.97 | 36.80 | 34.66 | 36.68 | 202,141 | +1.51(+4.30%) |
Jan 20, 2016 | 33.49 | 35.94 | 32.95 | 35.17 | 273,831 | +1.18(+3.49%) |
Jan 19, 2016 | 36.46 | 36.71 | 33.42 | 33.98 | 305,221 | -2.42(-6.65%) |
Jan 15, 2016 | 36.41 | 36.41 | 36.41 | 0 | +0.43(+1.19%) | |
Jan 14, 2016 | 35.82 | 37.08 | 34.90 | 35.98 | 190,640 | +0.34(+0.95%) |
Jan 13, 2016 | 36.89 | 37.24 | 35.28 | 35.64 | 181,359 | -0.93(-2.53%) |
Jan 12, 2016 | 36.81 | 37.36 | 35.62 | 36.57 | 265,126 | +0.27(+0.74%) |
Jan 11, 2016 | 36.58 | 36.95 | 35.62 | 36.30 | 185,426 | -0.24(-0.66%) |
Jan 08, 2016 | 36.77 | 37.55 | 36.47 | 36.54 | 145,101 | -0.04(-0.10%) |
Jan 07, 2016 | 38.50 | 39.04 | 36.39 | 36.58 | 275,871 | -2.37(-6.08%) |
Jan 06, 2016 | 39.66 | 39.80 | 38.89 | 38.95 | 140,698 | -1.13(-2.82%) |
Jan 05, 2016 | 40.74 | 40.97 | 39.61 | 40.08 | 217,644 | -0.78(-1.92%) |
Jan 04, 2016 | 40.86 | 41.11 | 39.94 | 40.86 | 177,018 | -0.36(-0.86%) |
Dec 31, 2015 | 41.22 | 41.22 | 41.22 | 0 | -0.41(-0.98%) | |
Dec 30, 2015 | 42.83 | 43.47 | 41.17 | 41.63 | 131,105 | -1.48(-3.43%) |
Dec 29, 2015 | 42.64 | 43.16 | 40.82 | 43.10 | 245,731 | +0.74(+1.74%) |
Dec 28, 2015 | 43.55 | 43.77 | 42.11 | 42.37 | 150,434 | -1.59(-3.63%) |
Dec 24, 2015 | 43.96 | 43.96 | 43.96 | 0 | -0.17(-0.38%) | |
Dec 23, 2015 | 43.46 | 45.29 | 42.63 | 44.13 | 155,211 | +0.52(+1.18%) |
Dec 22, 2015 | 42.53 | 44.00 | 42.04 | 43.61 | 163,602 | +1.09(+2.56%) |
Dec 21, 2015 | 42.69 | 43.20 | 41.68 | 42.53 | 180,825 | +0.04(+0.08%) |
Dec 18, 2015 | 43.08 | 43.08 | 41.91 | 42.49 | 394,113 | -0.53(-1.24%) |
Dec 17, 2015 | 43.14 | 43.87 | 42.29 | 43.02 | 244,685 | -0.43(-0.98%) |
Dec 16, 2015 | 43.67 | 44.48 | 42.54 | 43.45 | 141,181 | -0.14(-0.33%) |
Dec 15, 2015 | 43.26 | 44.70 | 42.99 | 43.59 | 155,562 | +0.70(+1.64%) |
Dec 14, 2015 | 42.97 | 43.09 | 41.33 | 42.89 | 294,955 | -0.07(-0.17%) |
Dec 11, 2015 | 43.67 | 43.92 | 42.58 | 42.96 | 175,871 | -1.33(-3.01%) |
Dec 10, 2015 | 44.60 | 45.25 | 43.99 | 44.30 | 153,397 | -0.45(-1.01%) |
Dec 09, 2015 | 43.86 | 46.29 | 43.86 | 44.75 | 164,182 | +0.88(+2.01%) |
Dec 08, 2015 | 44.48 | 44.91 | 43.30 | 43.86 | 221,869 | -1.27(-2.82%) |
Dec 07, 2015 | 46.99 | 48.25 | 44.53 | 45.13 | 243,758 | -2.39(-5.04%) |
Dec 04, 2015 | 47.70 | 48.03 | 46.57 | 47.53 | 142,006 | -0.42(-0.88%) |
Dec 03, 2015 | 49.45 | 49.63 | 47.27 | 47.95 | 127,788 | -1.12(-2.29%) |
Dec 02, 2015 | 50.54 | 50.54 | 48.78 | 49.07 | 336,404 | -1.48(-2.92%) |
Dec 01, 2015 | 49.95 | 50.85 | 49.71 | 50.55 | 189,751 | +0.62(+1.24%) |
Nov 30, 2015 | 49.44 | 50.74 | 49.44 | 49.93 | 207,418 | +0.14(+0.28%) |
Nov 27, 2015 | 49.35 | 50.12 | 49.18 | 49.79 | 62,113 | +0.05(+0.11%) |
Nov 25, 2015 | 49.74 | 49.74 | 49.74 | 0 | -0.24(-0.48%) | |
Nov 24, 2015 | 48.56 | 50.11 | 48.51 | 49.98 | 275,366 | +1.42(+2.93%) |
Nov 23, 2015 | 49.44 | 48.55 | 131,431 | +0.01(+0.02%) | ||
Nov 20, 2015 | 48.40 | 49.48 | 48.31 | 48.54 | 216,488 | +0.41(+0.84%) |
Nov 19, 2015 | 47.61 | 48.24 | 46.91 | 48.14 | 142,846 | +0.35(+0.74%) |
Nov 18, 2015 | 47.03 | 48.37 | 46.53 | 47.78 | 146,338 | +1.09(+2.33%) |
Nov 17, 2015 | 46.48 | 47.16 | 45.60 | 46.70 | 146,741 | +0.34(+0.74%) |
Nov 16, 2015 | 45.89 | 46.49 | 44.83 | 46.35 | 140,105 | +0.42(+0.92%) |
Nov 13, 2015 | 44.76 | 46.37 | 43.70 | 45.93 | 195,198 | +0.86(+1.90%) |
Nov 12, 2015 | 46.45 | 46.45 | 44.98 | 45.07 | 169,102 | -2.02(-4.29%) |
Nov 11, 2015 | 46.70 | 47.43 | 45.67 | 47.10 | 144,519 | +0.40(+0.85%) |
Nov 10, 2015 | 47.82 | 48.29 | 46.01 | 46.70 | 173,791 | -1.68(-3.47%) |
Nov 09, 2015 | 48.61 | 48.99 | 46.98 | 48.38 | 130,163 | -0.49(-0.99%) |
Nov 06, 2015 | 47.96 | 49.25 | 47.47 | 48.86 | 148,702 | +0.86(+1.78%) |
Nov 05, 2015 | 48.40 | 49.07 | 46.97 | 48.01 | 177,422 | -0.40(-0.82%) |
Nov 04, 2015 | 48.52 | 48.58 | 46.63 | 48.40 | 209,785 | +0.12(+0.26%) |
Nov 03, 2015 | 49.38 | 49.89 | 47.90 | 48.28 | 295,367 | -1.41(-2.84%) |