Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 30.06 | 31.08 | 29.29 | 29.75 | 1,387,936 | -0.31(-1.03%) |
Jan 28, 2016 | 30.58 | 30.83 | 29.48 | 30.06 | 387,305 | -0.03(-0.10%) |
Jan 27, 2016 | 30.65 | 31.18 | 29.81 | 30.09 | 302,124 | -0.82(-2.65%) |
Jan 26, 2016 | 30.16 | 31.48 | 29.92 | 30.91 | 495,527 | +0.86(+2.86%) |
Jan 25, 2016 | 30.32 | 31.20 | 29.50 | 30.05 | 705,910 | -0.35(-1.15%) |
Jan 22, 2016 | 31.14 | 31.73 | 30.28 | 30.40 | 998,797 | -0.30(-0.98%) |
Jan 21, 2016 | 27.90 | 31.93 | 27.88 | 30.70 | 1,003,808 | +2.82(+10.11%) |
Jan 20, 2016 | 27.60 | 28.12 | 26.56 | 27.88 | 1,097,527 | -0.09(-0.32%) |
Jan 19, 2016 | 29.27 | 29.98 | 27.33 | 27.97 | 1,132,163 | -1.01(-3.49%) |
Jan 15, 2016 | 27.46 | 28.98 | 28.98 | 28.98 | 1,219,400 | +0.74(+2.62%) |
Jan 14, 2016 | 29.16 | 29.53 | 27.49 | 28.24 | 1,120,045 | -0.85(-2.92%) |
Jan 13, 2016 | 31.04 | 31.33 | 28.26 | 29.09 | 1,223,482 | -1.80(-5.83%) |
Jan 12, 2016 | 32.69 | 32.92 | 30.23 | 30.89 | 754,112 | -1.40(-4.34%) |
Jan 11, 2016 | 32.32 | 32.76 | 31.62 | 32.29 | 645,836 | +0.04(+0.12%) |
Jan 08, 2016 | 33.40 | 33.85 | 32.18 | 32.25 | 517,125 | -0.85(-2.57%) |
Jan 07, 2016 | 33.13 | 34.11 | 32.33 | 33.10 | 790,761 | -0.70(-2.07%) |
Jan 06, 2016 | 33.86 | 34.47 | 33.70 | 33.80 | 434,742 | -0.53(-1.54%) |
Jan 05, 2016 | 34.61 | 35.25 | 33.62 | 34.33 | 579,191 | +0.05(+0.15%) |
Jan 04, 2016 | 34.02 | 35.98 | 33.57 | 34.28 | 1,025,192 | -0.41(-1.18%) |
Dec 31, 2015 | 35.84 | 34.69 | 34.69 | 34.69 | 831,900 | -1.28(-3.56%) |
Dec 30, 2015 | 36.84 | 37.19 | 35.80 | 35.97 | 546,277 | -1.01(-2.73%) |
Dec 29, 2015 | 37.46 | 38.29 | 36.54 | 36.98 | 475,403 | -0.17(-0.46%) |
Dec 28, 2015 | 37.87 | 38.31 | 36.60 | 37.15 | 424,577 | -1.04(-2.72%) |
Dec 24, 2015 | 37.53 | 38.19 | 38.19 | 38.19 | 245,300 | +0.57(+1.52%) |
Dec 23, 2015 | 37.34 | 37.94 | 37.34 | 37.62 | 350,660 | +0.41(+1.10%) |
Dec 22, 2015 | 36.88 | 37.50 | 36.03 | 37.21 | 336,577 | +0.61(+1.67%) |
Dec 21, 2015 | 35.82 | 36.97 | 35.46 | 36.60 | 539,032 | +1.12(+3.16%) |
Dec 18, 2015 | 36.88 | 37.15 | 35.35 | 35.48 | 1,347,540 | -1.62(-4.37%) |
Dec 17, 2015 | 39.09 | 39.16 | 37.00 | 37.10 | 628,824 | -1.83(-4.70%) |
Dec 16, 2015 | 38.08 | 39.10 | 37.59 | 38.93 | 718,821 | +1.21(+3.21%) |
Dec 15, 2015 | 37.25 | 37.84 | 36.79 | 37.72 | 663,621 | +0.78(+2.11%) |
Dec 14, 2015 | 37.59 | 37.88 | 36.44 | 36.94 | 566,454 | -0.45(-1.20%) |
Dec 11, 2015 | 37.94 | 38.55 | 37.12 | 37.39 | 530,471 | -1.09(-2.83%) |
Dec 10, 2015 | 38.37 | 38.72 | 38.19 | 38.48 | 743,154 | -0.05(-0.13%) |
Dec 09, 2015 | 38.58 | 39.30 | 38.14 | 38.53 | 654,464 | -0.08(-0.21%) |
Dec 08, 2015 | 38.73 | 39.44 | 38.25 | 38.61 | 527,668 | -0.23(-0.59%) |
Dec 07, 2015 | 39.27 | 39.37 | 38.63 | 38.84 | 538,996 | -0.44(-1.12%) |
Dec 04, 2015 | 39.10 | 39.63 | 38.91 | 39.28 | 651,731 | +0.16(+0.41%) |
Dec 03, 2015 | 39.61 | 40.20 | 38.92 | 39.12 | 554,918 | -0.44(-1.11%) |
Dec 02, 2015 | 40.30 | 40.33 | 39.43 | 39.56 | 959,097 | -0.88(-2.18%) |
Dec 01, 2015 | 41.26 | 41.38 | 39.38 | 40.44 | 1,254,046 | -0.87(-2.11%) |
Nov 30, 2015 | 40.97 | 41.69 | 40.12 | 41.31 | 991,379 | +0.53(+1.30%) |
Nov 27, 2015 | 40.20 | 41.40 | 39.73 | 40.78 | 587,576 | +0.63(+1.57%) |
Nov 25, 2015 | 40.19 | 40.15 | 40.15 | 40.15 | 588,500 | -0.15(-0.37%) |
Nov 24, 2015 | 39.74 | 40.83 | 39.11 | 40.30 | 664,755 | +0.48(+1.21%) |
Nov 23, 2015 | 41.14 | 42.03 | 39.47 | 39.82 | 995,387 | -1.57(-3.79%) |
Nov 20, 2015 | 41.63 | 41.91 | 40.58 | 41.39 | 1,137,777 | +0.00(+0.00%) |
Nov 19, 2015 | 40.05 | 41.75 | 39.14 | 41.39 | 1,867,957 | +1.15(+2.86%) |
Nov 18, 2015 | 36.90 | 40.51 | 36.45 | 40.24 | 2,229,159 | +3.30(+8.93%) |
Nov 17, 2015 | 37.13 | 38.61 | 36.11 | 36.94 | 2,236,667 | +1.01(+2.81%) |
Nov 16, 2015 | 32.65 | 36.19 | 32.55 | 35.93 | 2,594,934 | +3.43(+10.55%) |
Nov 13, 2015 | 37.56 | 37.61 | 32.49 | 32.50 | 3,876,774 | -5.22(-13.84%) |
Nov 12, 2015 | 38.44 | 38.44 | 36.68 | 37.72 | 1,285,340 | -0.85(-2.20%) |
Nov 11, 2015 | 40.14 | 40.18 | 37.33 | 38.57 | 2,065,517 | -1.68(-4.17%) |
Nov 10, 2015 | 42.14 | 42.16 | 40.10 | 40.25 | 1,324,944 | -2.16(-5.09%) |
Nov 09, 2015 | 44.45 | 44.45 | 42.30 | 42.41 | 1,000,928 | -2.59(-5.76%) |
Nov 06, 2015 | 48.50 | 48.95 | 44.95 | 45.00 | 2,683,846 | -6.28(-12.25%) |
Nov 05, 2015 | 52.32 | 52.54 | 49.52 | 51.28 | 936,078 | -1.12(-2.14%) |
Nov 04, 2015 | 52.75 | 53.97 | 52.16 | 52.40 | 1,316,988 | +2.62(+5.26%) |
Nov 03, 2015 | 55.49 | 55.73 | 46.25 | 49.78 | 4,294,317 | -5.98(-10.72%) |