Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 32.26 | 33.15 | 29.99 | 31.24 | 1,111,981 | -0.81(-2.53%) |
Jan 28, 2016 | 30.72 | 32.75 | 28.28 | 32.04 | 1,407,350 | +1.68(+5.52%) |
Jan 27, 2016 | 34.01 | 34.02 | 29.59 | 30.37 | 969,165 | -3.83(-11.21%) |
Jan 26, 2016 | 34.13 | 35.17 | 31.51 | 34.20 | 1,147,013 | +0.31(+0.92%) |
Jan 25, 2016 | 34.34 | 35.22 | 33.11 | 33.89 | 923,762 | -0.97(-2.77%) |
Jan 22, 2016 | 34.14 | 35.37 | 28.05 | 34.85 | 3,036,731 | +1.94(+5.90%) |
Jan 21, 2016 | 38.24 | 38.24 | 32.76 | 32.91 | 1,719,599 | -5.04(-13.28%) |
Jan 20, 2016 | 37.03 | 39.02 | 34.14 | 37.95 | 1,462,282 | -0.14(-0.36%) |
Jan 19, 2016 | 40.95 | 41.54 | 36.88 | 38.09 | 722,879 | -1.77(-4.43%) |
Jan 15, 2016 | 41.51 | 39.86 | 39.86 | 39.86 | 1,079,169 | -4.44(-10.02%) |
Jan 14, 2016 | 40.01 | 44.65 | 37.09 | 44.29 | 980,906 | +5.17(+13.21%) |
Jan 13, 2016 | 43.77 | 44.84 | 36.88 | 39.12 | 2,321,743 | -5.34(-12.02%) |
Jan 12, 2016 | 45.45 | 46.70 | 41.15 | 44.47 | 1,222,649 | +0.49(+1.11%) |
Jan 11, 2016 | 49.14 | 50.11 | 40.05 | 43.98 | 1,937,492 | -5.25(-10.66%) |
Jan 08, 2016 | 50.98 | 52.50 | 49.05 | 49.23 | 332,631 | -0.97(-1.92%) |
Jan 07, 2016 | 50.10 | 52.36 | 49.00 | 50.19 | 587,502 | -0.82(-1.61%) |
Jan 06, 2016 | 53.68 | 54.73 | 50.52 | 51.01 | 1,020,564 | -4.17(-7.56%) |
Jan 05, 2016 | 57.20 | 57.44 | 54.63 | 55.19 | 411,401 | -1.86(-3.26%) |
Jan 04, 2016 | 58.56 | 58.98 | 55.61 | 57.05 | 667,852 | -2.96(-4.94%) |
Dec 31, 2015 | 60.87 | 60.01 | 60.01 | 60.01 | 694,835 | -0.89(-1.46%) |
Dec 30, 2015 | 60.32 | 61.28 | 59.58 | 60.90 | 377,400 | +0.16(+0.26%) |
Dec 29, 2015 | 59.59 | 60.97 | 59.16 | 60.74 | 409,509 | +1.72(+2.91%) |
Dec 28, 2015 | 58.52 | 59.95 | 57.42 | 59.03 | 332,013 | +0.17(+0.28%) |
Dec 24, 2015 | 58.30 | 58.86 | 58.86 | 58.86 | 221,084 | +0.63(+1.09%) |
Dec 23, 2015 | 56.01 | 58.67 | 55.71 | 58.23 | 329,579 | +2.62(+4.72%) |
Dec 22, 2015 | 57.21 | 57.99 | 54.16 | 55.61 | 692,951 | -1.51(-2.65%) |
Dec 21, 2015 | 58.17 | 58.50 | 56.10 | 57.12 | 396,064 | -0.39(-0.68%) |
Dec 18, 2015 | 57.08 | 58.98 | 56.41 | 57.51 | 1,379,342 | +0.34(+0.60%) |
Dec 17, 2015 | 60.56 | 60.83 | 56.79 | 57.17 | 668,171 | -3.44(-5.68%) |
Dec 16, 2015 | 60.44 | 61.06 | 58.53 | 60.61 | 755,138 | +1.02(+1.72%) |
Dec 15, 2015 | 54.42 | 59.66 | 54.04 | 59.58 | 903,162 | +5.82(+10.83%) |
Dec 14, 2015 | 54.06 | 55.59 | 53.34 | 53.76 | 662,074 | -0.54(-0.99%) |
Dec 11, 2015 | 51.74 | 55.06 | 51.39 | 54.30 | 853,494 | +1.58(+3.00%) |
Dec 10, 2015 | 53.84 | 54.39 | 51.30 | 52.72 | 701,796 | -1.29(-2.38%) |
Dec 09, 2015 | 56.70 | 56.78 | 53.88 | 54.01 | 670,939 | -2.76(-4.86%) |
Dec 08, 2015 | 55.10 | 57.66 | 54.93 | 56.77 | 530,782 | +0.90(+1.61%) |
Dec 07, 2015 | 57.54 | 57.54 | 54.24 | 55.87 | 873,136 | -1.46(-2.55%) |
Dec 04, 2015 | 54.90 | 57.62 | 53.73 | 57.33 | 898,431 | +3.00(+5.53%) |
Dec 03, 2015 | 54.95 | 55.78 | 52.85 | 54.33 | 1,067,919 | -0.39(-0.71%) |
Dec 02, 2015 | 55.39 | 57.60 | 54.56 | 54.72 | 969,094 | -0.67(-1.21%) |
Dec 01, 2015 | 59.62 | 60.70 | 55.32 | 55.39 | 1,146,983 | -3.91(-6.59%) |
Nov 30, 2015 | 64.09 | 64.09 | 58.83 | 59.30 | 763,223 | -4.49(-7.03%) |
Nov 27, 2015 | 61.29 | 63.92 | 61.03 | 63.79 | 292,870 | +2.64(+4.32%) |
Nov 25, 2015 | 59.78 | 61.14 | 61.14 | 61.14 | 447,705 | +1.38(+2.30%) |
Nov 24, 2015 | 60.32 | 60.77 | 59.44 | 59.77 | 475,837 | -0.67(-1.11%) |
Nov 23, 2015 | 59.96 | 63.37 | 59.96 | 60.44 | 1,036,561 | +0.91(+1.52%) |
Nov 20, 2015 | 59.31 | 60.91 | 58.93 | 59.54 | 571,371 | +0.42(+0.71%) |
Nov 19, 2015 | 61.04 | 62.24 | 59.03 | 59.12 | 983,151 | -1.62(-2.67%) |
Nov 18, 2015 | 62.23 | 64.34 | 59.61 | 60.74 | 1,563,222 | +0.75(+1.25%) |
Nov 17, 2015 | 66.49 | 66.49 | 58.51 | 59.98 | 2,585,150 | -7.48(-11.09%) |
Nov 16, 2015 | 72.65 | 73.57 | 65.68 | 67.46 | 1,626,792 | -5.30(-7.28%) |
Nov 13, 2015 | 70.70 | 73.14 | 70.00 | 72.76 | 816,401 | +2.77(+3.96%) |
Nov 12, 2015 | 70.47 | 73.14 | 68.76 | 69.99 | 988,902 | -0.14(-0.19%) |
Nov 11, 2015 | 71.38 | 72.17 | 69.36 | 70.13 | 632,135 | -0.85(-1.20%) |
Nov 10, 2015 | 69.66 | 71.19 | 68.86 | 70.97 | 431,645 | +1.91(+2.77%) |
Nov 09, 2015 | 69.43 | 72.07 | 68.77 | 69.06 | 752,836 | +0.01(+0.01%) |
Nov 06, 2015 | 70.12 | 72.41 | 68.76 | 69.05 | 1,081,196 | -1.11(-1.58%) |
Nov 05, 2015 | 67.99 | 70.84 | 66.26 | 70.17 | 870,932 | +1.13(+1.64%) |
Nov 04, 2015 | 68.48 | 69.66 | 66.96 | 69.03 | 843,155 | +0.97(+1.42%) |
Nov 03, 2015 | 65.73 | 68.74 | 63.83 | 68.07 | 1,115,407 | +2.51(+3.82%) |