Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 32.21 | 34.05 | 32.04 | 34.04 | 287,796 | +1.88(+5.84%) |
Jan 28, 2016 | 32.48 | 32.61 | 31.88 | 32.16 | 161,157 | +0.10(+0.32%) |
Jan 27, 2016 | 33.41 | 33.18 | 31.85 | 32.06 | 207,960 | -1.13(-3.39%) |
Jan 26, 2016 | 32.43 | 33.34 | 32.31 | 33.18 | 212,247 | +0.84(+2.58%) |
Jan 25, 2016 | 33.06 | 33.50 | 32.07 | 32.35 | 203,199 | -0.99(-2.97%) |
Jan 22, 2016 | 32.72 | 33.84 | 32.48 | 33.34 | 218,520 | +1.31(+4.10%) |
Jan 21, 2016 | 32.58 | 33.11 | 32.00 | 32.02 | 289,182 | -0.49(-1.52%) |
Jan 20, 2016 | 31.57 | 33.04 | 30.72 | 32.52 | 342,273 | +0.30(+0.93%) |
Jan 19, 2016 | 33.62 | 33.69 | 31.53 | 32.22 | 328,195 | -0.98(-2.95%) |
Jan 15, 2016 | 33.01 | 33.20 | 33.20 | 33.20 | 369,000 | -0.86(-2.53%) |
Jan 14, 2016 | 33.19 | 34.22 | 32.32 | 34.06 | 390,044 | +1.24(+3.77%) |
Jan 13, 2016 | 33.50 | 33.92 | 32.70 | 32.83 | 336,672 | -0.49(-1.46%) |
Jan 12, 2016 | 33.74 | 34.11 | 32.79 | 33.31 | 314,935 | -0.32(-0.96%) |
Jan 11, 2016 | 33.47 | 34.11 | 33.26 | 33.64 | 342,009 | +0.45(+1.36%) |
Jan 08, 2016 | 34.73 | 34.73 | 33.10 | 33.18 | 286,293 | -1.38(-4.00%) |
Jan 07, 2016 | 34.95 | 35.07 | 34.44 | 34.57 | 445,028 | -1.17(-3.27%) |
Jan 06, 2016 | 35.89 | 36.60 | 35.69 | 35.73 | 292,514 | -0.90(-2.47%) |
Jan 05, 2016 | 36.29 | 36.29 | 36.11 | 36.64 | 224,643 | +0.35(+0.96%) |
Jan 04, 2016 | 36.35 | 37.14 | 36.19 | 36.29 | 449,617 | -0.82(-2.21%) |
Dec 31, 2015 | 37.21 | 37.11 | 37.11 | 37.11 | 302,047 | -0.42(-1.11%) |
Dec 30, 2015 | 37.58 | 37.78 | 37.06 | 37.53 | 319,942 | -0.17(-0.45%) |
Dec 29, 2015 | 38.51 | 39.04 | 37.51 | 37.70 | 410,408 | -0.43(-1.12%) |
Dec 28, 2015 | 38.02 | 38.63 | 37.84 | 38.12 | 254,862 | +0.04(+0.11%) |
Dec 24, 2015 | 38.20 | 38.08 | 38.08 | 38.08 | 152,548 | -0.15(-0.39%) |
Dec 23, 2015 | 38.95 | 39.15 | 37.99 | 38.23 | 311,184 | -0.30(-0.79%) |
Dec 22, 2015 | 37.56 | 38.63 | 37.47 | 38.53 | 998,501 | +1.31(+3.53%) |
Dec 21, 2015 | 35.07 | 37.24 | 34.53 | 37.22 | 891,386 | +2.33(+6.67%) |
Dec 18, 2015 | 37.63 | 37.63 | 33.62 | 34.89 | 2,879,572 | -3.01(-7.94%) |
Dec 17, 2015 | 36.93 | 39.74 | 34.36 | 37.90 | 1,574,774 | -0.67(-1.72%) |
Dec 16, 2015 | 37.99 | 39.21 | 37.37 | 38.57 | 593,138 | +0.72(+1.89%) |
Dec 15, 2015 | 36.32 | 38.13 | 36.32 | 37.85 | 591,414 | +1.53(+4.20%) |
Dec 14, 2015 | 38.38 | 38.48 | 36.03 | 36.32 | 900,434 | -2.56(-6.58%) |
Dec 11, 2015 | 38.75 | 39.73 | 38.75 | 38.88 | 453,415 | -0.70(-1.77%) |
Dec 10, 2015 | 38.90 | 39.82 | 38.61 | 39.58 | 506,710 | +0.77(+1.98%) |
Dec 09, 2015 | 39.68 | 39.98 | 38.63 | 38.81 | 324,013 | -1.01(-2.55%) |
Dec 08, 2015 | 40.20 | 40.48 | 39.26 | 39.83 | 273,231 | -0.78(-1.91%) |
Dec 07, 2015 | 41.84 | 41.84 | 40.33 | 40.60 | 222,103 | -1.42(-3.37%) |
Dec 04, 2015 | 40.77 | 42.64 | 40.60 | 42.02 | 313,795 | +1.29(+3.16%) |
Dec 03, 2015 | 42.56 | 43.45 | 40.60 | 40.73 | 242,080 | -1.68(-3.96%) |
Dec 02, 2015 | 42.93 | 43.44 | 42.31 | 42.41 | 204,870 | -0.68(-1.58%) |
Dec 01, 2015 | 43.04 | 43.10 | 42.16 | 43.09 | 427,638 | +0.26(+0.62%) |
Nov 30, 2015 | 43.55 | 44.09 | 42.76 | 42.83 | 240,692 | -0.85(-1.95%) |
Nov 27, 2015 | 43.96 | 44.37 | 43.50 | 43.68 | 81,465 | -0.26(-0.60%) |
Nov 25, 2015 | 43.86 | 43.95 | 43.95 | 43.95 | 160,404 | +0.22(+0.51%) |
Nov 24, 2015 | 42.99 | 44.14 | 42.94 | 43.73 | 176,295 | +0.55(+1.28%) |
Nov 23, 2015 | 44.18 | 44.73 | 43.05 | 43.17 | 246,466 | -1.41(-3.16%) |
Nov 20, 2015 | 45.19 | 46.34 | 44.02 | 44.58 | 313,902 | +0.84(+1.93%) |
Nov 19, 2015 | 43.73 | 44.45 | 43.16 | 43.73 | 181,150 | +0.03(+0.06%) |
Nov 18, 2015 | 42.60 | 43.78 | 42.04 | 43.71 | 229,116 | +1.22(+2.87%) |
Nov 17, 2015 | 42.20 | 42.84 | 41.58 | 42.49 | 205,881 | +0.47(+1.12%) |
Nov 16, 2015 | 41.04 | 42.08 | 40.76 | 42.02 | 181,421 | +0.86(+2.09%) |
Nov 13, 2015 | 39.84 | 41.63 | 39.67 | 41.16 | 264,225 | +1.08(+2.70%) |
Nov 12, 2015 | 41.79 | 41.83 | 39.96 | 40.08 | 356,084 | -2.27(-5.36%) |
Nov 11, 2015 | 42.78 | 42.81 | 41.71 | 42.34 | 143,002 | -0.21(-0.50%) |
Nov 10, 2015 | 42.56 | 42.93 | 41.47 | 42.56 | 284,329 | -0.18(-0.42%) |
Nov 09, 2015 | 44.20 | 44.99 | 42.45 | 42.74 | 245,364 | -1.48(-3.36%) |
Nov 06, 2015 | 43.39 | 44.28 | 43.18 | 44.22 | 193,398 | +0.72(+1.65%) |
Nov 05, 2015 | 42.54 | 43.72 | 42.12 | 43.50 | 120,332 | +1.01(+2.39%) |
Nov 04, 2015 | 43.23 | 43.48 | 42.38 | 42.49 | 182,811 | -0.72(-1.66%) |
Nov 03, 2015 | 43.38 | 43.54 | 42.24 | 43.21 | 169,000 | -0.38(-0.88%) |