Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 33.76 | 34.58 | 33.76 | 34.58 | 504,438 | +0.83(+2.46%) |
Jan 28, 2016 | 33.62 | 34.01 | 32.62 | 33.75 | 673,398 | +0.36(+1.08%) |
Jan 27, 2016 | 34.79 | 35.00 | 33.20 | 33.39 | 635,584 | -1.61(-4.60%) |
Jan 26, 2016 | 35.00 | 35.31 | 34.50 | 35.00 | 506,802 | +0.24(+0.69%) |
Jan 25, 2016 | 35.55 | 35.75 | 34.51 | 34.76 | 430,886 | -0.76(-2.14%) |
Jan 22, 2016 | 36.02 | 36.74 | 35.00 | 35.52 | 1,093,715 | +0.43(+1.23%) |
Jan 21, 2016 | 33.90 | 36.93 | 33.70 | 35.09 | 905,042 | +1.34(+3.97%) |
Jan 20, 2016 | 32.44 | 34.20 | 31.10 | 33.75 | 939,673 | +0.25(+0.75%) |
Jan 19, 2016 | 33.72 | 34.91 | 33.02 | 33.50 | 1,325,918 | +1.43(+4.46%) |
Jan 15, 2016 | 31.01 | 32.07 | 32.07 | 32.07 | 833,100 | -0.17(-0.53%) |
Jan 14, 2016 | 32.24 | 33.34 | 30.00 | 32.24 | 1,124,526 | +0.32(+1.00%) |
Jan 13, 2016 | 32.86 | 33.48 | 31.31 | 31.92 | 529,272 | -0.94(-2.86%) |
Jan 12, 2016 | 34.05 | 35.50 | 32.00 | 32.86 | 1,063,647 | -1.35(-3.95%) |
Jan 11, 2016 | 35.08 | 35.23 | 33.60 | 34.21 | 565,112 | -0.69(-1.98%) |
Jan 08, 2016 | 36.39 | 37.00 | 33.91 | 34.90 | 1,071,284 | -1.30(-3.59%) |
Jan 07, 2016 | 37.54 | 37.84 | 36.20 | 36.20 | 854,777 | -2.13(-5.56%) |
Jan 06, 2016 | 38.00 | 38.41 | 37.70 | 38.33 | 583,156 | -0.68(-1.74%) |
Jan 05, 2016 | 38.56 | 39.10 | 38.09 | 39.01 | 281,898 | +0.46(+1.19%) |
Jan 04, 2016 | 38.50 | 39.10 | 37.76 | 38.55 | 558,145 | -1.05(-2.65%) |
Dec 31, 2015 | 39.87 | 39.60 | 39.60 | 39.60 | 407,800 | -0.36(-0.90%) |
Dec 30, 2015 | 40.54 | 40.98 | 39.88 | 39.96 | 396,836 | -0.68(-1.67%) |
Dec 29, 2015 | 40.24 | 41.05 | 39.83 | 40.64 | 447,570 | +0.79(+1.98%) |
Dec 28, 2015 | 40.20 | 41.59 | 39.72 | 39.85 | 679,148 | -0.64(-1.58%) |
Dec 24, 2015 | 39.50 | 40.49 | 40.49 | 40.49 | 200,200 | +0.65(+1.63%) |
Dec 23, 2015 | 40.35 | 40.83 | 39.51 | 39.84 | 442,095 | +0.09(+0.23%) |
Dec 22, 2015 | 38.19 | 40.44 | 37.92 | 39.75 | 786,538 | +1.56(+4.08%) |
Dec 21, 2015 | 40.01 | 40.25 | 37.60 | 38.19 | 908,478 | -1.56(-3.92%) |
Dec 18, 2015 | 39.25 | 39.75 | 38.00 | 39.75 | 1,506,793 | +1.21(+3.14%) |
Dec 17, 2015 | 40.33 | 40.85 | 38.45 | 38.54 | 789,380 | -1.63(-4.06%) |
Dec 16, 2015 | 42.03 | 42.03 | 39.50 | 40.17 | 755,987 | -1.41(-3.39%) |
Dec 15, 2015 | 40.70 | 41.72 | 40.22 | 41.58 | 505,426 | +1.42(+3.54%) |
Dec 14, 2015 | 41.30 | 41.35 | 40.03 | 40.16 | 633,955 | -1.03(-2.50%) |
Dec 11, 2015 | 42.25 | 43.00 | 41.14 | 41.19 | 674,521 | -1.75(-4.08%) |
Dec 10, 2015 | 44.10 | 44.59 | 42.65 | 42.94 | 794,724 | -1.22(-2.76%) |
Dec 09, 2015 | 44.00 | 45.07 | 42.71 | 44.16 | 701,848 | +0.35(+0.80%) |
Dec 08, 2015 | 43.62 | 43.99 | 42.50 | 43.81 | 573,624 | +0.04(+0.09%) |
Dec 07, 2015 | 44.00 | 44.73 | 43.50 | 43.77 | 459,135 | -0.27(-0.61%) |
Dec 04, 2015 | 44.87 | 44.98 | 43.42 | 44.04 | 429,742 | -0.59(-1.32%) |
Dec 03, 2015 | 45.73 | 45.99 | 43.75 | 44.63 | 405,389 | -0.88(-1.93%) |
Dec 02, 2015 | 45.50 | 45.69 | 45.02 | 45.51 | 570,508 | -0.19(-0.42%) |
Dec 01, 2015 | 46.00 | 46.99 | 44.56 | 45.70 | 671,636 | -0.25(-0.54%) |
Nov 30, 2015 | 44.15 | 46.40 | 44.15 | 45.95 | 671,014 | +1.83(+4.15%) |
Nov 27, 2015 | 43.72 | 44.70 | 43.71 | 44.12 | 162,047 | +0.64(+1.47%) |
Nov 25, 2015 | 43.68 | 43.48 | 43.48 | 43.48 | 327,600 | +0.08(+0.18%) |
Nov 24, 2015 | 42.97 | 43.62 | 42.20 | 43.40 | 443,863 | +0.18(+0.42%) |
Nov 23, 2015 | 42.72 | 43.46 | 42.06 | 43.22 | 411,023 | +0.69(+1.62%) |
Nov 20, 2015 | 43.30 | 43.57 | 42.17 | 42.53 | 420,984 | -0.64(-1.48%) |
Nov 19, 2015 | 42.16 | 43.53 | 41.53 | 43.17 | 494,739 | +0.69(+1.62%) |
Nov 18, 2015 | 42.71 | 43.85 | 41.77 | 42.48 | 536,856 | -0.48(-1.12%) |
Nov 17, 2015 | 43.00 | 43.51 | 41.57 | 42.96 | 699,686 | -0.46(-1.06%) |
Nov 16, 2015 | 40.70 | 43.80 | 39.95 | 43.42 | 1,005,727 | +2.57(+6.29%) |
Nov 13, 2015 | 42.00 | 42.36 | 39.91 | 40.85 | 1,249,843 | -1.62(-3.81%) |
Nov 12, 2015 | 44.49 | 45.18 | 42.13 | 42.47 | 1,002,839 | -1.65(-3.74%) |
Nov 11, 2015 | 47.04 | 47.04 | 43.65 | 44.12 | 711,007 | -2.56(-5.48%) |
Nov 10, 2015 | 48.01 | 48.50 | 46.26 | 46.68 | 589,611 | -1.87(-3.85%) |
Nov 09, 2015 | 50.00 | 50.00 | 46.42 | 48.55 | 1,076,986 | -1.44(-2.88%) |
Nov 06, 2015 | 53.50 | 53.50 | 49.33 | 49.99 | 2,568,080 | -1.12(-2.19%) |
Nov 05, 2015 | 50.64 | 52.00 | 48.82 | 51.11 | 2,838,224 | +2.19(+4.48%) |
Nov 04, 2015 | 49.80 | 49.94 | 48.20 | 48.92 | 536,973 | +0.29(+0.60%) |
Nov 03, 2015 | 47.63 | 49.57 | 47.46 | 48.63 | 837,333 | +0.69(+1.44%) |