Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 25.67 | 28.45 | 25.15 | 28.17 | 387,473 | +2.59(+10.13%) |
Jan 28, 2016 | 27.93 | 28.27 | 25.05 | 25.58 | 205,453 | -1.99(-7.22%) |
Jan 27, 2016 | 30.15 | 30.55 | 27.30 | 27.57 | 348,110 | -3.01(-9.84%) |
Jan 26, 2016 | 31.29 | 31.29 | 29.60 | 30.58 | 292,224 | +0.04(+0.13%) |
Jan 25, 2016 | 30.61 | 31.60 | 29.72 | 30.54 | 319,774 | -0.21(-0.68%) |
Jan 22, 2016 | 30.50 | 32.76 | 30.43 | 30.75 | 297,048 | +0.31(+1.02%) |
Jan 21, 2016 | 31.03 | 32.00 | 29.81 | 30.44 | 362,818 | -0.69(-2.22%) |
Jan 20, 2016 | 26.96 | 31.78 | 26.04 | 31.13 | 453,781 | +3.66(+13.32%) |
Jan 19, 2016 | 30.11 | 30.38 | 26.95 | 27.47 | 193,140 | -1.93(-6.56%) |
Jan 15, 2016 | 31.29 | 29.40 | 29.40 | 29.40 | 298,900 | -2.86(-8.87%) |
Jan 14, 2016 | 30.67 | 33.15 | 28.29 | 32.26 | 374,861 | +1.64(+5.36%) |
Jan 13, 2016 | 32.65 | 33.31 | 30.41 | 30.62 | 221,932 | -1.86(-5.73%) |
Jan 12, 2016 | 30.68 | 32.98 | 30.52 | 32.48 | 368,602 | +2.32(+7.69%) |
Jan 11, 2016 | 34.29 | 35.00 | 29.03 | 30.16 | 466,505 | -4.13(-12.04%) |
Jan 08, 2016 | 34.80 | 36.87 | 34.29 | 34.29 | 332,148 | -0.01(-0.03%) |
Jan 07, 2016 | 36.49 | 36.86 | 32.97 | 34.30 | 357,619 | -2.88(-7.75%) |
Jan 06, 2016 | 39.80 | 40.00 | 36.93 | 37.18 | 379,083 | -3.26(-8.05%) |
Jan 05, 2016 | 42.14 | 42.95 | 40.20 | 40.44 | 229,862 | -1.41(-3.38%) |
Jan 04, 2016 | 44.71 | 44.71 | 40.51 | 41.85 | 452,485 | -3.46(-7.64%) |
Dec 31, 2015 | 46.40 | 45.31 | 45.31 | 45.31 | 185,500 | -1.18(-2.54%) |
Dec 30, 2015 | 45.79 | 47.11 | 45.79 | 46.49 | 231,350 | +0.53(+1.15%) |
Dec 29, 2015 | 44.05 | 46.06 | 44.03 | 45.96 | 224,828 | +1.85(+4.19%) |
Dec 28, 2015 | 43.54 | 44.94 | 42.50 | 44.11 | 225,010 | +0.13(+0.30%) |
Dec 24, 2015 | 43.62 | 43.98 | 43.98 | 43.98 | 83,400 | -0.09(-0.20%) |
Dec 23, 2015 | 44.39 | 45.50 | 43.96 | 44.07 | 204,589 | -0.57(-1.28%) |
Dec 22, 2015 | 44.80 | 45.78 | 43.58 | 44.64 | 207,139 | -0.05(-0.11%) |
Dec 21, 2015 | 44.80 | 45.99 | 42.52 | 44.69 | 369,017 | +0.56(+1.27%) |
Dec 18, 2015 | 44.32 | 46.17 | 44.05 | 44.13 | 1,140,585 | -1.39(-3.05%) |
Dec 17, 2015 | 45.98 | 46.44 | 44.78 | 45.52 | 506,235 | -0.09(-0.20%) |
Dec 16, 2015 | 46.34 | 46.85 | 45.23 | 45.61 | 1,997,762 | -2.94(-6.06%) |
Dec 15, 2015 | 49.97 | 50.39 | 47.15 | 48.55 | 766,190 | -2.00(-3.96%) |
Dec 14, 2015 | 50.72 | 53.93 | 50.03 | 50.55 | 309,916 | +0.03(+0.06%) |
Dec 11, 2015 | 50.80 | 51.84 | 49.07 | 50.52 | 225,329 | -0.47(-0.92%) |
Dec 10, 2015 | 46.80 | 51.20 | 46.30 | 50.99 | 217,047 | +4.22(+9.02%) |
Dec 09, 2015 | 50.44 | 52.71 | 46.00 | 46.77 | 271,314 | -3.54(-7.04%) |
Dec 08, 2015 | 48.00 | 50.33 | 47.53 | 50.31 | 119,802 | +1.98(+4.10%) |
Dec 07, 2015 | 54.07 | 55.25 | 48.08 | 48.33 | 355,148 | -5.49(-10.20%) |
Dec 04, 2015 | 53.72 | 56.41 | 52.26 | 53.82 | 158,428 | +0.06(+0.11%) |
Dec 03, 2015 | 55.85 | 57.66 | 52.60 | 53.76 | 276,544 | -1.63(-2.94%) |
Dec 02, 2015 | 56.28 | 57.49 | 55.20 | 55.39 | 143,215 | -1.06(-1.88%) |
Dec 01, 2015 | 57.48 | 57.78 | 54.50 | 56.45 | 270,206 | -1.34(-2.32%) |
Nov 30, 2015 | 59.56 | 59.88 | 56.25 | 57.79 | 335,731 | -1.43(-2.41%) |
Nov 27, 2015 | 58.64 | 60.11 | 58.51 | 59.22 | 85,622 | -0.78(-1.30%) |
Nov 25, 2015 | 58.12 | 60.00 | 60.00 | 60.00 | 194,600 | +2.13(+3.68%) |
Nov 24, 2015 | 58.90 | 59.33 | 57.04 | 57.87 | 234,786 | -0.58(-0.99%) |
Nov 23, 2015 | 55.00 | 59.55 | 54.54 | 58.45 | 319,369 | +3.44(+6.25%) |
Nov 20, 2015 | 53.93 | 55.04 | 53.60 | 55.01 | 155,198 | +1.00(+1.85%) |
Nov 19, 2015 | 55.34 | 56.39 | 53.92 | 54.01 | 211,801 | -1.73(-3.10%) |
Nov 18, 2015 | 52.00 | 55.97 | 51.20 | 55.74 | 297,186 | +3.84(+7.40%) |
Nov 17, 2015 | 51.64 | 53.49 | 50.20 | 51.90 | 216,487 | -0.10(-0.19%) |
Nov 16, 2015 | 56.00 | 56.07 | 51.71 | 52.00 | 460,987 | -3.94(-7.04%) |
Nov 13, 2015 | 55.23 | 58.14 | 55.11 | 55.94 | 179,811 | -0.19(-0.34%) |
Nov 12, 2015 | 59.95 | 60.02 | 55.86 | 56.13 | 314,859 | -4.13(-6.85%) |
Nov 11, 2015 | 60.00 | 60.26 | 58.00 | 60.26 | 360,273 | +0.55(+0.92%) |
Nov 10, 2015 | 59.32 | 60.49 | 58.00 | 59.71 | 214,651 | -0.27(-0.45%) |
Nov 09, 2015 | 56.07 | 60.51 | 55.07 | 59.98 | 501,232 | +3.91(+6.97%) |
Nov 06, 2015 | 57.57 | 57.90 | 55.00 | 56.07 | 290,609 | -1.75(-3.03%) |
Nov 05, 2015 | 59.43 | 59.68 | 56.30 | 57.82 | 395,964 | -2.21(-3.68%) |
Nov 04, 2015 | 56.35 | 60.20 | 56.02 | 60.03 | 389,958 | +2.77(+4.84%) |
Nov 03, 2015 | 57.78 | 58.99 | 56.18 | 57.26 | 288,338 | -0.82(-1.41%) |