Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 24.58 | 25.62 | 23.88 | 25.51 | 2,238,194 | +1.09(+4.46%) |
Jan 28, 2016 | 28.00 | 28.05 | 24.34 | 24.42 | 2,819,141 | -3.10(-11.26%) |
Jan 27, 2016 | 31.68 | 32.35 | 27.50 | 27.52 | 3,960,468 | -7.37(-21.12%) |
Jan 26, 2016 | 34.97 | 35.13 | 33.58 | 34.89 | 649,426 | +0.42(+1.22%) |
Jan 25, 2016 | 35.82 | 36.78 | 34.32 | 34.47 | 814,909 | -1.93(-5.30%) |
Jan 22, 2016 | 35.13 | 36.58 | 34.65 | 36.40 | 739,510 | +1.80(+5.20%) |
Jan 21, 2016 | 34.73 | 35.29 | 33.22 | 34.60 | 602,893 | +0.42(+1.23%) |
Jan 20, 2016 | 32.75 | 34.79 | 31.81 | 34.18 | 913,829 | +0.81(+2.43%) |
Jan 19, 2016 | 34.54 | 35.16 | 32.61 | 33.37 | 846,084 | -0.75(-2.20%) |
Jan 15, 2016 | 32.81 | 34.12 | 34.12 | 34.12 | 633,500 | -0.17(-0.50%) |
Jan 14, 2016 | 33.60 | 34.66 | 32.18 | 34.29 | 642,496 | +0.69(+2.05%) |
Jan 13, 2016 | 35.68 | 36.50 | 33.30 | 33.60 | 656,963 | -2.08(-5.83%) |
Jan 12, 2016 | 35.57 | 36.50 | 34.13 | 35.68 | 680,950 | +0.51(+1.45%) |
Jan 11, 2016 | 36.12 | 36.30 | 34.30 | 35.17 | 889,036 | -0.82(-2.28%) |
Jan 08, 2016 | 36.50 | 37.41 | 35.38 | 35.99 | 757,505 | -0.01(-0.03%) |
Jan 07, 2016 | 37.12 | 37.16 | 35.88 | 36.00 | 781,743 | -2.15(-5.64%) |
Jan 06, 2016 | 39.06 | 40.12 | 37.11 | 38.15 | 655,248 | -1.43(-3.61%) |
Jan 05, 2016 | 39.82 | 40.66 | 38.65 | 39.58 | 742,833 | +0.07(+0.18%) |
Jan 04, 2016 | 39.51 | 40.39 | 38.80 | 39.51 | 842,703 | -0.61(-1.52%) |
Dec 31, 2015 | 40.91 | 40.12 | 40.12 | 40.12 | 523,400 | -0.92(-2.24%) |
Dec 30, 2015 | 41.18 | 41.95 | 40.59 | 41.04 | 450,696 | -0.14(-0.34%) |
Dec 29, 2015 | 41.00 | 41.42 | 40.64 | 41.18 | 415,818 | +0.26(+0.64%) |
Dec 28, 2015 | 40.71 | 41.50 | 40.28 | 40.92 | 393,856 | +0.25(+0.61%) |
Dec 24, 2015 | 41.15 | 40.67 | 40.67 | 40.67 | 342,700 | -0.34(-0.83%) |
Dec 23, 2015 | 41.36 | 41.95 | 40.55 | 41.01 | 635,304 | +0.30(+0.74%) |
Dec 22, 2015 | 43.50 | 44.49 | 40.12 | 40.71 | 1,209,467 | -2.67(-6.15%) |
Dec 21, 2015 | 41.81 | 43.49 | 41.81 | 43.38 | 821,562 | +2.24(+5.44%) |
Dec 18, 2015 | 40.54 | 43.07 | 40.51 | 41.14 | 1,698,724 | +0.40(+0.98%) |
Dec 17, 2015 | 41.67 | 41.95 | 40.63 | 40.74 | 742,864 | -0.72(-1.74%) |
Dec 16, 2015 | 39.03 | 41.83 | 39.03 | 41.46 | 875,190 | +2.71(+6.99%) |
Dec 15, 2015 | 38.48 | 40.44 | 38.32 | 38.75 | 658,556 | -0.23(-0.59%) |
Dec 14, 2015 | 39.14 | 39.86 | 37.93 | 38.98 | 711,473 | -0.11(-0.28%) |
Dec 11, 2015 | 39.68 | 40.79 | 38.71 | 39.09 | 916,854 | -1.35(-3.34%) |
Dec 10, 2015 | 37.97 | 40.55 | 37.87 | 40.44 | 990,316 | +2.44(+6.42%) |
Dec 09, 2015 | 38.12 | 38.88 | 37.00 | 38.00 | 895,622 | -0.24(-0.63%) |
Dec 08, 2015 | 34.99 | 38.49 | 34.99 | 38.24 | 937,111 | +2.82(+7.96%) |
Dec 07, 2015 | 37.30 | 37.33 | 34.84 | 35.42 | 1,273,144 | -2.03(-5.42%) |
Dec 04, 2015 | 37.09 | 37.53 | 35.71 | 37.45 | 907,792 | +1.11(+3.05%) |
Dec 03, 2015 | 38.52 | 38.61 | 35.86 | 36.34 | 912,843 | -1.97(-5.14%) |
Dec 02, 2015 | 38.86 | 39.24 | 38.27 | 38.31 | 563,603 | -0.57(-1.47%) |
Dec 01, 2015 | 37.11 | 38.88 | 36.75 | 38.88 | 1,454,002 | +1.92(+5.19%) |
Nov 30, 2015 | 37.00 | 38.10 | 36.51 | 36.96 | 1,105,857 | -0.02(-0.05%) |
Nov 27, 2015 | 39.57 | 39.70 | 36.90 | 36.98 | 493,186 | -2.31(-5.88%) |
Nov 25, 2015 | 38.51 | 39.29 | 39.29 | 39.29 | 536,500 | +0.74(+1.92%) |
Nov 24, 2015 | 37.83 | 38.65 | 36.90 | 38.55 | 637,731 | +0.63(+1.66%) |
Nov 23, 2015 | 37.68 | 39.05 | 37.52 | 37.92 | 868,133 | +0.45(+1.20%) |
Nov 20, 2015 | 37.35 | 38.23 | 37.07 | 37.47 | 689,022 | +0.14(+0.38%) |
Nov 19, 2015 | 36.83 | 37.81 | 36.66 | 37.33 | 900,464 | +0.50(+1.36%) |
Nov 18, 2015 | 36.07 | 36.98 | 35.99 | 36.83 | 639,091 | +0.85(+2.36%) |
Nov 17, 2015 | 35.29 | 36.67 | 34.94 | 35.98 | 675,208 | +0.61(+1.72%) |
Nov 16, 2015 | 35.52 | 36.09 | 34.64 | 35.37 | 797,750 | -0.42(-1.17%) |
Nov 13, 2015 | 34.33 | 36.16 | 33.74 | 35.79 | 957,891 | +1.41(+4.10%) |
Nov 12, 2015 | 35.50 | 35.50 | 33.13 | 34.38 | 1,379,170 | -0.81(-2.30%) |
Nov 11, 2015 | 36.35 | 36.40 | 35.14 | 35.19 | 1,338,694 | -1.31(-3.59%) |
Nov 10, 2015 | 37.38 | 37.72 | 35.04 | 36.50 | 1,467,010 | -0.88(-2.35%) |
Nov 09, 2015 | 37.75 | 38.74 | 36.56 | 37.38 | 1,009,669 | -0.39(-1.03%) |
Nov 06, 2015 | 38.61 | 39.00 | 37.05 | 37.77 | 1,387,175 | -0.85(-2.20%) |
Nov 05, 2015 | 38.73 | 41.00 | 36.40 | 38.62 | 6,506,986 | -7.54(-16.33%) |
Nov 04, 2015 | 46.90 | 47.47 | 45.95 | 46.16 | 1,145,627 | -0.72(-1.54%) |
Nov 03, 2015 | 47.02 | 47.40 | 45.69 | 46.88 | 798,028 | -0.64(-1.35%) |