Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 45.37 | 46.21 | 45.37 | 46.20 | 880,726 | +0.93(+2.05%) |
Jan 28, 2016 | 46.09 | 46.32 | 44.94 | 45.28 | 609,259 | -0.61(-1.34%) |
Jan 27, 2016 | 45.84 | 46.59 | 45.58 | 45.89 | 619,692 | +0.05(+0.10%) |
Jan 26, 2016 | 45.36 | 45.85 | 45.13 | 45.85 | 677,550 | +0.55(+1.21%) |
Jan 25, 2016 | 45.69 | 45.94 | 45.18 | 45.30 | 412,168 | -0.65(-1.42%) |
Jan 22, 2016 | 45.70 | 46.29 | 45.34 | 45.95 | 748,996 | +0.67(+1.48%) |
Jan 21, 2016 | 45.34 | 45.92 | 44.81 | 45.28 | 917,009 | +0.77(+1.72%) |
Jan 20, 2016 | 44.88 | 44.94 | 43.32 | 44.51 | 1,061,264 | -0.80(-1.77%) |
Jan 19, 2016 | 46.11 | 46.29 | 44.60 | 45.32 | 681,880 | -0.41(-0.89%) |
Jan 15, 2016 | 44.54 | 45.72 | 45.72 | 45.72 | 780,093 | +0.30(+0.67%) |
Jan 14, 2016 | 45.64 | 45.69 | 44.85 | 45.42 | 814,323 | -0.13(-0.29%) |
Jan 13, 2016 | 46.02 | 47.15 | 45.45 | 45.55 | 1,290,788 | -0.21(-0.45%) |
Jan 12, 2016 | 43.96 | 45.95 | 43.51 | 45.76 | 1,241,294 | +2.58(+5.98%) |
Jan 11, 2016 | 43.97 | 44.15 | 42.73 | 43.18 | 553,655 | -0.61(-1.40%) |
Jan 08, 2016 | 44.15 | 44.23 | 43.46 | 43.79 | 869,429 | -0.24(-0.54%) |
Jan 07, 2016 | 43.91 | 44.47 | 43.61 | 44.03 | 746,967 | -0.62(-1.40%) |
Jan 06, 2016 | 44.32 | 44.87 | 44.23 | 44.65 | 1,732,833 | -0.24(-0.53%) |
Jan 05, 2016 | 44.56 | 45.22 | 44.49 | 44.89 | 568,842 | +0.33(+0.74%) |
Jan 04, 2016 | 45.00 | 45.13 | 44.27 | 44.56 | 904,769 | -0.87(-1.91%) |
Dec 31, 2015 | 46.09 | 45.43 | 45.43 | 45.43 | 420,725 | -0.89(-1.92%) |
Dec 30, 2015 | 46.60 | 46.85 | 46.27 | 46.32 | 326,255 | -0.25(-0.53%) |
Dec 29, 2015 | 46.52 | 47.01 | 46.45 | 46.56 | 417,538 | +0.26(+0.55%) |
Dec 28, 2015 | 45.46 | 46.38 | 45.43 | 46.31 | 429,398 | +0.42(+0.91%) |
Dec 24, 2015 | 45.99 | 45.89 | 45.89 | 45.89 | 158,473 | -0.12(-0.27%) |
Dec 23, 2015 | 45.61 | 46.12 | 45.48 | 46.02 | 487,863 | +0.43(+0.95%) |
Dec 22, 2015 | 45.81 | 45.82 | 45.37 | 45.58 | 866,791 | -0.08(-0.17%) |
Dec 21, 2015 | 46.25 | 46.35 | 45.41 | 45.66 | 581,371 | -0.36(-0.78%) |
Dec 18, 2015 | 46.09 | 46.38 | 45.81 | 46.02 | 1,134,888 | -0.04(-0.08%) |
Dec 17, 2015 | 46.48 | 46.80 | 45.92 | 46.05 | 1,082,555 | -0.41(-0.87%) |
Dec 16, 2015 | 45.29 | 46.65 | 45.29 | 46.46 | 1,395,564 | +1.88(+4.22%) |
Dec 15, 2015 | 44.43 | 44.64 | 43.78 | 44.58 | 613,853 | +0.43(+0.96%) |
Dec 14, 2015 | 44.55 | 44.91 | 44.04 | 44.15 | 640,455 | -0.41(-0.91%) |
Dec 11, 2015 | 44.81 | 45.07 | 44.44 | 44.56 | 317,773 | -0.70(-1.55%) |
Dec 10, 2015 | 45.06 | 45.43 | 44.90 | 45.26 | 313,489 | +0.16(+0.36%) |
Dec 09, 2015 | 45.60 | 45.99 | 45.01 | 45.10 | 533,517 | -0.72(-1.56%) |
Dec 08, 2015 | 45.47 | 46.24 | 45.41 | 45.82 | 418,443 | +0.12(+0.27%) |
Dec 07, 2015 | 46.15 | 46.75 | 45.40 | 45.69 | 681,461 | -0.44(-0.96%) |
Dec 04, 2015 | 46.40 | 46.87 | 45.94 | 46.14 | 629,687 | -0.29(-0.63%) |
Dec 03, 2015 | 47.82 | 47.97 | 45.93 | 46.43 | 477,443 | -1.32(-2.76%) |
Dec 02, 2015 | 48.22 | 48.43 | 47.64 | 47.75 | 431,968 | -0.43(-0.90%) |
Dec 01, 2015 | 48.03 | 48.41 | 47.79 | 48.18 | 594,779 | +0.22(+0.45%) |
Nov 30, 2015 | 48.66 | 48.78 | 47.95 | 47.96 | 369,444 | -0.65(-1.34%) |
Nov 27, 2015 | 48.34 | 48.70 | 48.10 | 48.61 | 118,468 | +0.30(+0.62%) |
Nov 25, 2015 | 48.25 | 48.31 | 48.31 | 48.31 | 207,616 | +0.07(+0.14%) |
Nov 24, 2015 | 48.03 | 48.44 | 47.53 | 48.25 | 328,122 | -0.11(-0.23%) |
Nov 23, 2015 | 47.89 | 48.37 | 47.70 | 48.36 | 342,397 | +0.38(+0.79%) |
Nov 20, 2015 | 47.84 | 48.18 | 47.71 | 47.98 | 297,980 | +0.25(+0.53%) |
Nov 19, 2015 | 48.53 | 48.56 | 47.68 | 47.73 | 309,562 | -0.81(-1.67%) |
Nov 18, 2015 | 48.69 | 48.86 | 48.34 | 48.54 | 331,146 | -0.03(-0.06%) |
Nov 17, 2015 | 48.69 | 49.33 | 48.42 | 48.57 | 336,662 | -0.15(-0.31%) |
Nov 16, 2015 | 47.99 | 48.75 | 47.95 | 48.72 | 371,056 | +0.72(+1.49%) |
Nov 13, 2015 | 48.10 | 48.38 | 47.67 | 48.00 | 461,776 | -0.24(-0.51%) |
Nov 12, 2015 | 49.99 | 49.99 | 48.13 | 48.25 | 431,821 | -2.02(-4.01%) |
Nov 11, 2015 | 51.00 | 51.00 | 50.15 | 50.26 | 308,469 | -0.71(-1.39%) |
Nov 10, 2015 | 50.25 | 50.97 | 50.24 | 50.97 | 480,906 | +0.69(+1.37%) |
Nov 09, 2015 | 50.40 | 50.69 | 49.72 | 50.28 | 371,611 | -0.26(-0.52%) |
Nov 06, 2015 | 50.95 | 50.95 | 49.51 | 50.54 | 535,213 | -0.60(-1.18%) |
Nov 05, 2015 | 50.31 | 52.06 | 50.03 | 51.15 | 659,317 | +1.53(+3.08%) |
Nov 04, 2015 | 49.83 | 50.27 | 49.40 | 49.62 | 686,798 | -0.12(-0.25%) |
Nov 03, 2015 | 49.73 | 50.08 | 49.36 | 49.74 | 429,303 | -0.07(-0.13%) |