Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 42.95 | 43.36 | 41.90 | 43.01 | 436,951 | -0.08(-0.19%) |
Jan 28, 2016 | 42.97 | 44.66 | 41.63 | 43.09 | 574,631 | +2.84(+7.06%) |
Jan 27, 2016 | 39.88 | 41.33 | 39.24 | 40.25 | 380,989 | +0.27(+0.67%) |
Jan 26, 2016 | 38.53 | 39.99 | 38.41 | 39.98 | 696,065 | +1.85(+4.86%) |
Jan 25, 2016 | 40.74 | 41.45 | 37.93 | 38.13 | 422,785 | -2.87(-6.99%) |
Jan 22, 2016 | 40.65 | 41.15 | 39.77 | 41.00 | 252,336 | +1.03(+2.59%) |
Jan 21, 2016 | 41.07 | 41.32 | 39.83 | 39.96 | 319,681 | -0.94(-2.31%) |
Jan 20, 2016 | 40.75 | 41.38 | 39.39 | 40.91 | 349,906 | -0.58(-1.41%) |
Jan 19, 2016 | 42.26 | 43.14 | 41.20 | 41.49 | 312,574 | -0.13(-0.30%) |
Jan 15, 2016 | 41.16 | 41.62 | 41.62 | 41.62 | 401,841 | -0.84(-1.97%) |
Jan 14, 2016 | 42.94 | 43.50 | 41.84 | 42.45 | 493,940 | +0.00(+0.00%) |
Jan 13, 2016 | 45.39 | 45.61 | 42.27 | 42.45 | 569,199 | -2.60(-5.77%) |
Jan 12, 2016 | 45.70 | 45.75 | 44.21 | 45.05 | 293,960 | -0.20(-0.44%) |
Jan 11, 2016 | 45.53 | 46.15 | 44.94 | 45.25 | 274,335 | +0.11(+0.24%) |
Jan 08, 2016 | 46.38 | 46.79 | 45.02 | 45.14 | 361,460 | -0.71(-1.55%) |
Jan 07, 2016 | 46.60 | 47.07 | 45.63 | 45.85 | 456,931 | -1.82(-3.83%) |
Jan 06, 2016 | 47.16 | 48.13 | 46.82 | 47.68 | 358,360 | -0.32(-0.67%) |
Jan 05, 2016 | 48.54 | 48.84 | 47.65 | 48.00 | 278,217 | -0.31(-0.63%) |
Jan 04, 2016 | 48.46 | 49.08 | 47.91 | 48.30 | 237,525 | -1.20(-2.42%) |
Dec 31, 2015 | 49.69 | 49.50 | 49.50 | 49.50 | 238,634 | -0.40(-0.81%) |
Dec 30, 2015 | 50.61 | 51.50 | 49.65 | 49.90 | 238,934 | -0.84(-1.65%) |
Dec 29, 2015 | 50.44 | 52.71 | 50.29 | 50.74 | 172,235 | +0.65(+1.29%) |
Dec 28, 2015 | 50.31 | 51.00 | 49.49 | 50.09 | 198,253 | -0.45(-0.88%) |
Dec 24, 2015 | 50.27 | 50.54 | 50.54 | 50.54 | 154,687 | +0.34(+0.68%) |
Dec 23, 2015 | 49.68 | 50.34 | 49.39 | 50.20 | 151,402 | +0.74(+1.50%) |
Dec 22, 2015 | 48.85 | 49.51 | 48.19 | 49.46 | 283,163 | +0.61(+1.24%) |
Dec 21, 2015 | 48.49 | 49.10 | 48.20 | 48.85 | 290,841 | +0.72(+1.50%) |
Dec 18, 2015 | 48.20 | 49.01 | 46.70 | 48.13 | 2,444,025 | -0.38(-0.77%) |
Dec 17, 2015 | 50.00 | 50.06 | 48.11 | 48.50 | 476,585 | -1.35(-2.71%) |
Dec 16, 2015 | 50.36 | 50.36 | 48.58 | 49.85 | 459,382 | +0.25(+0.50%) |
Dec 15, 2015 | 49.58 | 50.31 | 48.78 | 49.60 | 414,003 | +0.67(+1.37%) |
Dec 14, 2015 | 49.39 | 49.83 | 48.24 | 48.93 | 516,754 | -0.52(-1.05%) |
Dec 11, 2015 | 49.06 | 49.77 | 48.49 | 49.45 | 472,663 | -0.50(-1.00%) |
Dec 10, 2015 | 50.02 | 50.54 | 49.77 | 49.95 | 447,305 | -0.32(-0.64%) |
Dec 09, 2015 | 50.97 | 51.92 | 49.82 | 50.27 | 387,316 | -0.89(-1.75%) |
Dec 08, 2015 | 52.43 | 52.68 | 50.97 | 51.17 | 339,142 | -1.72(-3.26%) |
Dec 07, 2015 | 54.64 | 54.64 | 52.63 | 52.89 | 329,341 | -1.74(-3.19%) |
Dec 04, 2015 | 54.53 | 55.87 | 53.95 | 54.63 | 394,393 | +0.34(+0.63%) |
Dec 03, 2015 | 55.75 | 56.03 | 54.25 | 54.29 | 302,878 | -1.01(-1.83%) |
Dec 02, 2015 | 56.87 | 57.18 | 55.23 | 55.30 | 279,574 | -1.42(-2.50%) |
Dec 01, 2015 | 57.01 | 57.46 | 56.12 | 56.72 | 142,890 | +0.11(+0.19%) |
Nov 30, 2015 | 56.96 | 57.09 | 54.20 | 56.62 | 181,476 | -0.20(-0.35%) |
Nov 27, 2015 | 56.82 | 56.94 | 56.21 | 56.81 | 70,612 | +0.01(+0.02%) |
Nov 25, 2015 | 56.67 | 56.80 | 56.80 | 56.80 | 90,663 | +0.15(+0.27%) |
Nov 24, 2015 | 56.19 | 56.85 | 55.92 | 56.65 | 157,527 | +0.15(+0.27%) |
Nov 23, 2015 | 56.10 | 57.12 | 55.70 | 56.50 | 184,475 | +0.30(+0.54%) |
Nov 20, 2015 | 56.17 | 56.78 | 55.92 | 56.20 | 124,731 | +0.29(+0.53%) |
Nov 19, 2015 | 56.21 | 56.25 | 55.55 | 55.90 | 109,062 | -0.46(-0.82%) |
Nov 18, 2015 | 55.95 | 56.39 | 55.18 | 56.37 | 177,402 | +0.76(+1.37%) |
Nov 17, 2015 | 55.92 | 56.37 | 55.03 | 55.61 | 122,055 | +0.00(+0.00%) |
Nov 16, 2015 | 54.66 | 55.64 | 54.31 | 55.61 | 184,310 | +0.75(+1.37%) |
Nov 13, 2015 | 54.69 | 55.82 | 54.31 | 54.86 | 194,358 | -0.18(-0.32%) |
Nov 12, 2015 | 56.32 | 56.32 | 54.92 | 55.03 | 173,939 | -1.65(-2.92%) |
Nov 11, 2015 | 58.27 | 58.30 | 56.52 | 56.69 | 215,828 | -1.23(-2.13%) |
Nov 10, 2015 | 57.37 | 58.32 | 56.94 | 57.92 | 231,022 | +0.31(+0.54%) |
Nov 09, 2015 | 58.13 | 58.41 | 57.15 | 57.61 | 274,400 | -0.30(-0.52%) |
Nov 06, 2015 | 56.89 | 58.28 | 56.89 | 57.91 | 283,922 | +1.46(+2.58%) |
Nov 05, 2015 | 55.56 | 56.89 | 54.70 | 56.45 | 195,135 | +0.89(+1.61%) |
Nov 04, 2015 | 55.61 | 55.69 | 55.07 | 55.56 | 114,141 | +0.09(+0.16%) |
Nov 03, 2015 | 54.71 | 55.75 | 54.58 | 55.47 | 157,395 | +0.55(+0.99%) |