Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 46.00 | 47.31 | 46.00 | 47.30 | 456,244 | +1.51(+3.30%) |
Jan 28, 2016 | 46.01 | 46.23 | 45.48 | 45.79 | 255,430 | +0.19(+0.41%) |
Jan 27, 2016 | 45.77 | 46.30 | 45.36 | 45.60 | 224,294 | -0.35(-0.76%) |
Jan 26, 2016 | 44.97 | 45.95 | 44.97 | 45.95 | 509,841 | +1.23(+2.75%) |
Jan 25, 2016 | 45.51 | 45.56 | 44.64 | 44.72 | 445,602 | -1.01(-2.22%) |
Jan 22, 2016 | 45.36 | 45.85 | 45.23 | 45.73 | 344,464 | +1.08(+2.41%) |
Jan 21, 2016 | 44.57 | 45.33 | 44.32 | 44.66 | 302,286 | +0.17(+0.38%) |
Jan 20, 2016 | 44.30 | 44.93 | 43.05 | 44.48 | 760,626 | -0.37(-0.83%) |
Jan 19, 2016 | 45.67 | 45.67 | 44.49 | 44.86 | 403,557 | -0.38(-0.85%) |
Jan 15, 2016 | 44.93 | 45.24 | 45.24 | 45.24 | 498,308 | -0.79(-1.71%) |
Jan 14, 2016 | 45.64 | 46.33 | 45.08 | 46.03 | 459,236 | +0.60(+1.32%) |
Jan 13, 2016 | 46.81 | 46.99 | 45.26 | 45.43 | 185,730 | -1.22(-2.62%) |
Jan 12, 2016 | 47.04 | 47.12 | 45.97 | 46.65 | 269,720 | +0.04(+0.09%) |
Jan 11, 2016 | 46.93 | 47.03 | 46.19 | 46.61 | 227,731 | -0.13(-0.27%) |
Jan 08, 2016 | 47.66 | 47.66 | 46.67 | 46.74 | 291,851 | -0.65(-1.38%) |
Jan 07, 2016 | 47.87 | 48.20 | 47.33 | 47.39 | 290,310 | -1.28(-2.63%) |
Jan 06, 2016 | 48.85 | 49.09 | 48.43 | 48.67 | 231,739 | -0.88(-1.77%) |
Jan 05, 2016 | 49.70 | 49.70 | 49.23 | 49.55 | 539,782 | -0.02(-0.04%) |
Jan 04, 2016 | 49.34 | 49.56 | 49.00 | 49.57 | 546,036 | -0.53(-1.05%) |
Dec 31, 2015 | 50.45 | 50.10 | 50.10 | 50.10 | 348,347 | -0.50(-0.98%) |
Dec 30, 2015 | 50.88 | 51.02 | 50.55 | 50.59 | 268,796 | -0.41(-0.80%) |
Dec 29, 2015 | 50.87 | 51.12 | 50.67 | 51.00 | 200,078 | +0.40(+0.79%) |
Dec 28, 2015 | 50.65 | 50.67 | 50.12 | 50.60 | 321,675 | -0.31(-0.60%) |
Dec 24, 2015 | 50.89 | 50.91 | 50.91 | 50.91 | 162,125 | +0.03(+0.07%) |
Dec 23, 2015 | 50.33 | 50.90 | 50.30 | 50.88 | 334,306 | +0.88(+1.76%) |
Dec 22, 2015 | 49.64 | 50.16 | 49.32 | 50.00 | 411,488 | +0.53(+1.07%) |
Dec 21, 2015 | 49.41 | 49.56 | 49.08 | 49.47 | 434,041 | +0.37(+0.76%) |
Dec 18, 2015 | 49.69 | 49.69 | 49.09 | 49.09 | 276,516 | -0.74(-1.48%) |
Dec 17, 2015 | 50.61 | 50.61 | 49.83 | 49.83 | 309,543 | -0.63(-1.25%) |
Dec 16, 2015 | 50.26 | 50.59 | 49.94 | 50.46 | 248,504 | +0.47(+0.93%) |
Dec 15, 2015 | 49.75 | 50.10 | 49.74 | 50.00 | 313,727 | +0.58(+1.17%) |
Dec 14, 2015 | 49.75 | 49.99 | 49.13 | 49.42 | 445,358 | -0.38(-0.76%) |
Dec 11, 2015 | 50.14 | 50.36 | 49.66 | 49.80 | 348,100 | -0.89(-1.76%) |
Dec 10, 2015 | 50.48 | 51.02 | 50.38 | 50.69 | 190,531 | +0.20(+0.40%) |
Dec 09, 2015 | 50.90 | 51.49 | 50.37 | 50.49 | 281,606 | -0.51(-1.01%) |
Dec 08, 2015 | 51.01 | 51.24 | 50.74 | 51.00 | 272,551 | -0.45(-0.87%) |
Dec 07, 2015 | 52.01 | 52.01 | 51.21 | 51.45 | 207,768 | -0.76(-1.46%) |
Dec 04, 2015 | 51.73 | 52.29 | 51.68 | 52.21 | 197,788 | +0.54(+1.04%) |
Dec 03, 2015 | 52.62 | 52.66 | 51.47 | 51.67 | 317,662 | -0.78(-1.49%) |
Dec 02, 2015 | 53.12 | 53.22 | 52.38 | 52.45 | 459,239 | -0.72(-1.36%) |
Dec 01, 2015 | 52.97 | 53.19 | 52.85 | 53.17 | 241,583 | +0.40(+0.77%) |
Nov 30, 2015 | 53.09 | 53.10 | 52.68 | 52.77 | 187,606 | -0.16(-0.30%) |
Nov 27, 2015 | 52.83 | 53.01 | 52.69 | 52.93 | 42,743 | +0.11(+0.22%) |
Nov 25, 2015 | 52.72 | 52.81 | 52.81 | 52.81 | 296,737 | +0.09(+0.17%) |
Nov 24, 2015 | 52.07 | 52.83 | 51.99 | 52.72 | 171,867 | +0.46(+0.88%) |
Nov 23, 2015 | 52.08 | 52.47 | 52.08 | 52.27 | 171,180 | +0.12(+0.24%) |
Nov 20, 2015 | 52.10 | 52.31 | 52.05 | 52.14 | 121,603 | +0.16(+0.30%) |
Nov 19, 2015 | 52.01 | 52.08 | 51.81 | 51.98 | 129,152 | -0.10(-0.19%) |
Nov 18, 2015 | 51.33 | 52.09 | 51.28 | 52.08 | 176,741 | +0.95(+1.85%) |
Nov 17, 2015 | 51.48 | 51.69 | 51.06 | 51.13 | 239,171 | -0.30(-0.58%) |
Nov 16, 2015 | 50.70 | 51.44 | 50.67 | 51.43 | 289,146 | +0.68(+1.35%) |
Nov 13, 2015 | 50.96 | 51.16 | 50.61 | 50.75 | 147,561 | -0.38(-0.74%) |
Nov 12, 2015 | 52.01 | 52.01 | 51.13 | 51.13 | 205,796 | -1.30(-2.47%) |
Nov 11, 2015 | 52.94 | 52.94 | 52.36 | 52.42 | 134,809 | -0.34(-0.64%) |
Nov 10, 2015 | 52.38 | 52.76 | 52.27 | 52.76 | 171,413 | +0.25(+0.47%) |
Nov 09, 2015 | 52.92 | 52.92 | 52.20 | 52.51 | 142,984 | -0.45(-0.84%) |
Nov 06, 2015 | 52.88 | 52.98 | 52.64 | 52.96 | 127,990 | -0.01(-0.02%) |
Nov 05, 2015 | 53.00 | 53.09 | 52.55 | 52.97 | 159,410 | +0.01(+0.01%) |
Nov 04, 2015 | 53.18 | 53.22 | 52.82 | 52.97 | 201,805 | -0.12(-0.23%) |
Nov 03, 2015 | 52.78 | 53.37 | 52.78 | 53.09 | 226,280 | +0.23(+0.43%) |