Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 28.70 | 29.46 | 28.03 | 28.94 | 266,855 | +0.06(+0.21%) |
Jan 28, 2016 | 34.58 | 37.00 | 28.52 | 28.88 | 509,222 | -8.84(-23.44%) |
Jan 27, 2016 | 39.20 | 40.34 | 36.97 | 37.72 | 203,300 | -1.41(-3.60%) |
Jan 26, 2016 | 37.05 | 39.69 | 36.79 | 39.13 | 111,359 | +2.13(+5.76%) |
Jan 25, 2016 | 37.67 | 38.44 | 36.33 | 37.00 | 65,723 | -0.77(-2.04%) |
Jan 22, 2016 | 38.32 | 39.29 | 36.73 | 37.77 | 82,271 | -0.17(-0.45%) |
Jan 21, 2016 | 34.94 | 38.65 | 34.94 | 37.94 | 78,919 | +2.79(+7.94%) |
Jan 20, 2016 | 33.11 | 35.64 | 32.32 | 35.15 | 95,242 | +1.56(+4.64%) |
Jan 19, 2016 | 34.75 | 34.75 | 32.74 | 33.59 | 183,558 | -0.84(-2.44%) |
Jan 15, 2016 | 33.93 | 34.43 | 34.43 | 34.43 | 215,200 | +0.32(+0.94%) |
Jan 14, 2016 | 36.42 | 36.98 | 34.05 | 34.11 | 243,128 | -2.31(-6.34%) |
Jan 13, 2016 | 39.33 | 39.33 | 35.73 | 36.42 | 197,700 | -2.60(-6.66%) |
Jan 12, 2016 | 39.59 | 40.00 | 37.74 | 39.02 | 145,949 | -0.21(-0.54%) |
Jan 11, 2016 | 39.58 | 40.17 | 38.93 | 39.23 | 129,055 | +0.16(+0.41%) |
Jan 08, 2016 | 40.43 | 40.45 | 38.55 | 39.07 | 185,781 | -0.80(-2.01%) |
Jan 07, 2016 | 39.53 | 40.60 | 39.01 | 39.87 | 301,332 | -0.43(-1.07%) |
Jan 06, 2016 | 38.53 | 41.13 | 38.52 | 40.30 | 205,280 | +1.29(+3.31%) |
Jan 05, 2016 | 37.77 | 40.06 | 37.16 | 39.01 | 213,139 | +1.75(+4.70%) |
Jan 04, 2016 | 36.79 | 37.40 | 35.00 | 37.26 | 139,544 | +0.16(+0.43%) |
Dec 31, 2015 | 37.97 | 37.10 | 37.10 | 37.10 | 111,200 | -1.13(-2.96%) |
Dec 30, 2015 | 40.45 | 40.92 | 36.54 | 38.23 | 176,438 | -2.43(-5.98%) |
Dec 29, 2015 | 41.14 | 41.94 | 40.10 | 40.66 | 111,767 | -0.52(-1.26%) |
Dec 28, 2015 | 42.06 | 42.06 | 40.84 | 41.18 | 45,027 | -1.19(-2.81%) |
Dec 24, 2015 | 41.62 | 42.37 | 42.37 | 42.37 | 22,500 | +0.79(+1.90%) |
Dec 23, 2015 | 42.00 | 42.63 | 41.03 | 41.58 | 106,000 | -0.39(-0.93%) |
Dec 22, 2015 | 41.76 | 42.19 | 40.49 | 41.97 | 104,639 | +0.05(+0.12%) |
Dec 21, 2015 | 40.00 | 43.49 | 38.28 | 41.92 | 191,321 | +4.03(+10.64%) |
Dec 18, 2015 | 38.08 | 38.77 | 36.93 | 37.89 | 324,186 | -0.50(-1.30%) |
Dec 17, 2015 | 39.35 | 39.53 | 38.30 | 38.39 | 85,213 | -0.74(-1.89%) |
Dec 16, 2015 | 38.75 | 39.43 | 38.62 | 39.13 | 71,374 | +0.04(+0.10%) |
Dec 15, 2015 | 37.15 | 39.28 | 37.15 | 39.09 | 102,954 | +2.42(+6.60%) |
Dec 14, 2015 | 36.71 | 37.40 | 35.62 | 36.67 | 167,151 | -0.05(-0.14%) |
Dec 11, 2015 | 36.98 | 37.74 | 36.00 | 36.72 | 102,084 | -1.01(-2.68%) |
Dec 10, 2015 | 38.60 | 38.95 | 37.65 | 37.73 | 85,540 | -1.11(-2.86%) |
Dec 09, 2015 | 39.94 | 40.55 | 38.50 | 38.84 | 113,082 | -1.37(-3.41%) |
Dec 08, 2015 | 41.52 | 41.79 | 38.89 | 40.21 | 183,099 | -1.77(-4.22%) |
Dec 07, 2015 | 42.77 | 43.79 | 41.75 | 41.98 | 132,147 | -0.92(-2.14%) |
Dec 04, 2015 | 42.17 | 43.81 | 42.17 | 42.90 | 106,267 | +0.82(+1.95%) |
Dec 03, 2015 | 43.00 | 43.00 | 41.26 | 42.08 | 112,265 | -0.92(-2.14%) |
Dec 02, 2015 | 43.68 | 44.39 | 42.75 | 43.00 | 204,889 | -0.96(-2.18%) |
Dec 01, 2015 | 42.66 | 44.22 | 42.17 | 43.96 | 160,047 | +0.82(+1.90%) |
Nov 30, 2015 | 39.92 | 43.57 | 39.92 | 43.14 | 192,139 | +2.92(+7.26%) |
Nov 27, 2015 | 40.79 | 42.33 | 39.87 | 40.22 | 45,414 | -0.43(-1.06%) |
Nov 25, 2015 | 39.27 | 40.65 | 40.65 | 40.65 | 79,900 | +1.23(+3.12%) |
Nov 24, 2015 | 39.99 | 40.69 | 38.62 | 39.42 | 97,721 | -0.68(-1.70%) |
Nov 23, 2015 | 38.14 | 41.46 | 37.60 | 40.10 | 172,900 | +1.78(+4.65%) |
Nov 20, 2015 | 37.16 | 38.69 | 36.51 | 38.32 | 105,069 | +1.32(+3.57%) |
Nov 19, 2015 | 35.57 | 37.59 | 35.41 | 37.00 | 183,782 | +1.18(+3.29%) |
Nov 18, 2015 | 35.09 | 36.97 | 34.75 | 35.82 | 118,880 | +0.89(+2.55%) |
Nov 17, 2015 | 34.64 | 36.00 | 34.26 | 34.93 | 141,726 | +0.17(+0.49%) |
Nov 16, 2015 | 35.99 | 35.99 | 34.46 | 34.76 | 115,369 | -1.41(-3.90%) |
Nov 13, 2015 | 38.68 | 38.68 | 35.75 | 36.17 | 145,188 | -2.73(-7.02%) |
Nov 12, 2015 | 38.61 | 39.93 | 37.77 | 38.90 | 180,775 | -0.10(-0.26%) |
Nov 11, 2015 | 41.66 | 41.85 | 37.76 | 39.00 | 253,308 | -2.75(-6.59%) |
Nov 10, 2015 | 46.77 | 46.77 | 41.65 | 41.75 | 172,906 | -5.40(-11.45%) |
Nov 09, 2015 | 46.36 | 47.80 | 45.53 | 47.15 | 179,600 | +1.06(+2.30%) |
Nov 06, 2015 | 45.50 | 47.04 | 45.13 | 46.09 | 249,291 | +0.61(+1.34%) |
Nov 05, 2015 | 40.28 | 46.67 | 39.58 | 45.48 | 311,473 | +5.66(+14.21%) |
Nov 04, 2015 | 38.08 | 39.84 | 37.52 | 39.82 | 123,099 | +1.93(+5.09%) |
Nov 03, 2015 | 37.39 | 38.80 | 37.25 | 37.89 | 141,178 | +0.37(+0.99%) |