Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 24.60 | 27.73 | 24.36 | 26.93 | 307,847 | +2.35(+9.56%) |
Jan 28, 2016 | 25.42 | 25.91 | 24.16 | 24.58 | 232,202 | -0.34(-1.36%) |
Jan 27, 2016 | 25.00 | 25.96 | 24.28 | 24.92 | 153,567 | +0.15(+0.61%) |
Jan 26, 2016 | 24.84 | 25.47 | 23.07 | 24.77 | 320,194 | +0.19(+0.77%) |
Jan 25, 2016 | 25.39 | 26.55 | 24.13 | 24.58 | 315,767 | -0.30(-1.21%) |
Jan 22, 2016 | 25.29 | 25.67 | 24.02 | 24.88 | 141,446 | +0.54(+2.22%) |
Jan 21, 2016 | 26.66 | 26.86 | 22.76 | 24.34 | 253,858 | -1.14(-4.47%) |
Jan 20, 2016 | 25.40 | 26.95 | 23.54 | 25.48 | 471,636 | -0.25(-0.97%) |
Jan 19, 2016 | 29.03 | 30.35 | 25.11 | 25.73 | 480,915 | -3.60(-12.27%) |
Jan 15, 2016 | 30.18 | 29.33 | 29.33 | 29.33 | 406,100 | -2.27(-7.18%) |
Jan 14, 2016 | 28.50 | 32.59 | 27.30 | 31.60 | 555,944 | +3.38(+11.98%) |
Jan 13, 2016 | 31.30 | 31.56 | 28.02 | 28.22 | 307,042 | -3.11(-9.93%) |
Jan 12, 2016 | 30.83 | 31.79 | 29.62 | 31.33 | 191,270 | +1.05(+3.47%) |
Jan 11, 2016 | 31.40 | 33.81 | 29.18 | 30.28 | 685,861 | +0.24(+0.80%) |
Jan 08, 2016 | 30.71 | 31.11 | 29.59 | 30.04 | 165,516 | -0.51(-1.67%) |
Jan 07, 2016 | 32.20 | 32.62 | 30.20 | 30.55 | 166,791 | -2.22(-6.77%) |
Jan 06, 2016 | 33.87 | 34.07 | 32.55 | 32.77 | 116,947 | -1.70(-4.93%) |
Jan 05, 2016 | 34.28 | 34.70 | 33.25 | 34.47 | 147,769 | +0.37(+1.09%) |
Jan 04, 2016 | 33.70 | 34.18 | 32.60 | 34.10 | 213,003 | -0.99(-2.82%) |
Dec 31, 2015 | 35.11 | 35.09 | 35.09 | 35.09 | 147,100 | -0.53(-1.49%) |
Dec 30, 2015 | 36.94 | 36.98 | 35.26 | 35.62 | 128,113 | -0.96(-2.62%) |
Dec 29, 2015 | 35.27 | 36.64 | 34.88 | 36.58 | 279,120 | +1.58(+4.51%) |
Dec 28, 2015 | 35.16 | 35.50 | 33.42 | 35.00 | 282,562 | -0.41(-1.16%) |
Dec 24, 2015 | 35.55 | 35.41 | 35.41 | 35.41 | 186,900 | -0.36(-1.01%) |
Dec 23, 2015 | 36.85 | 36.95 | 35.12 | 35.77 | 495,100 | -1.83(-4.87%) |
Dec 22, 2015 | 38.00 | 39.14 | 37.52 | 37.60 | 179,947 | -0.56(-1.47%) |
Dec 21, 2015 | 41.47 | 41.52 | 38.03 | 38.16 | 363,838 | -2.93(-7.13%) |
Dec 18, 2015 | 42.53 | 44.00 | 40.78 | 41.09 | 1,324,551 | -1.41(-3.32%) |
Dec 17, 2015 | 44.50 | 44.51 | 40.52 | 42.50 | 311,617 | -1.35(-3.08%) |
Dec 16, 2015 | 41.45 | 43.97 | 40.75 | 43.85 | 385,019 | +2.95(+7.21%) |
Dec 15, 2015 | 38.67 | 43.57 | 37.91 | 40.90 | 478,477 | +2.99(+7.89%) |
Dec 14, 2015 | 36.73 | 38.24 | 35.66 | 37.91 | 242,922 | +1.13(+3.07%) |
Dec 11, 2015 | 36.36 | 37.67 | 36.02 | 36.78 | 182,586 | -0.27(-0.73%) |
Dec 10, 2015 | 36.76 | 37.24 | 36.52 | 37.05 | 63,628 | +0.40(+1.09%) |
Dec 09, 2015 | 36.52 | 37.40 | 36.02 | 36.65 | 96,416 | -0.37(-1.00%) |
Dec 08, 2015 | 34.48 | 37.51 | 34.22 | 37.02 | 130,966 | +2.20(+6.32%) |
Dec 07, 2015 | 35.86 | 35.86 | 34.31 | 34.82 | 115,950 | -0.92(-2.57%) |
Dec 04, 2015 | 33.85 | 36.08 | 33.85 | 35.74 | 73,712 | +1.57(+4.59%) |
Dec 03, 2015 | 34.55 | 35.07 | 32.68 | 34.17 | 109,042 | -0.16(-0.47%) |
Dec 02, 2015 | 34.83 | 36.31 | 33.98 | 34.33 | 110,275 | -0.84(-2.39%) |
Dec 01, 2015 | 35.93 | 36.01 | 33.39 | 35.17 | 126,240 | -0.66(-1.84%) |
Nov 30, 2015 | 34.53 | 35.94 | 34.00 | 35.83 | 214,061 | +1.27(+3.67%) |
Nov 27, 2015 | 35.00 | 35.84 | 34.24 | 34.56 | 56,617 | -0.33(-0.95%) |
Nov 25, 2015 | 33.07 | 34.89 | 34.89 | 34.89 | 114,700 | +1.88(+5.70%) |
Nov 24, 2015 | 31.99 | 33.35 | 31.99 | 33.01 | 116,816 | +0.63(+1.95%) |
Nov 23, 2015 | 33.00 | 34.00 | 29.94 | 32.38 | 101,477 | -0.89(-2.68%) |
Nov 20, 2015 | 31.99 | 33.28 | 31.31 | 33.27 | 117,509 | +1.46(+4.59%) |
Nov 19, 2015 | 30.36 | 32.24 | 29.89 | 31.81 | 153,337 | +1.45(+4.78%) |
Nov 18, 2015 | 28.49 | 30.64 | 28.00 | 30.36 | 133,589 | +2.02(+7.13%) |
Nov 17, 2015 | 29.37 | 30.07 | 27.00 | 28.34 | 277,578 | -0.82(-2.81%) |
Nov 16, 2015 | 30.17 | 30.53 | 29.06 | 29.16 | 177,364 | -1.06(-3.51%) |
Nov 13, 2015 | 30.52 | 30.83 | 29.79 | 30.22 | 162,453 | -0.43(-1.40%) |
Nov 12, 2015 | 30.63 | 31.47 | 30.10 | 30.65 | 147,303 | -0.22(-0.71%) |
Nov 11, 2015 | 31.46 | 31.84 | 30.41 | 30.87 | 110,275 | -0.56(-1.78%) |
Nov 10, 2015 | 32.53 | 32.73 | 29.06 | 31.43 | 280,236 | -1.33(-4.06%) |
Nov 09, 2015 | 31.67 | 33.44 | 31.28 | 32.76 | 267,264 | +1.19(+3.77%) |
Nov 06, 2015 | 32.53 | 33.83 | 30.01 | 31.57 | 177,126 | -1.10(-3.37%) |
Nov 05, 2015 | 34.32 | 34.98 | 31.41 | 32.67 | 148,007 | -1.45(-4.25%) |
Nov 04, 2015 | 31.19 | 34.42 | 30.77 | 34.12 | 210,663 | +2.92(+9.36%) |
Nov 03, 2015 | 30.90 | 31.95 | 29.35 | 31.20 | 130,651 | +0.41(+1.33%) |