Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 43.28 | 45.45 | 43.23 | 45.45 | 200,432 | +2.29(+5.30%) |
Jan 28, 2016 | 43.34 | 43.52 | 42.89 | 43.16 | 90,372 | +0.34(+0.80%) |
Jan 27, 2016 | 43.04 | 43.50 | 42.66 | 42.82 | 137,222 | -0.49(-1.14%) |
Jan 26, 2016 | 42.53 | 43.47 | 42.38 | 43.31 | 144,209 | +1.22(+2.89%) |
Jan 25, 2016 | 43.26 | 43.54 | 41.93 | 42.09 | 155,804 | -1.47(-3.38%) |
Jan 22, 2016 | 43.40 | 44.00 | 43.14 | 43.57 | 128,612 | +0.87(+2.05%) |
Jan 21, 2016 | 43.33 | 44.06 | 42.50 | 42.69 | 207,489 | -0.64(-1.47%) |
Jan 20, 2016 | 42.76 | 43.84 | 41.81 | 43.33 | 172,157 | -0.04(-0.08%) |
Jan 19, 2016 | 43.85 | 45.32 | 43.03 | 43.36 | 214,882 | -0.09(-0.20%) |
Jan 15, 2016 | 43.53 | 43.45 | 43.45 | 43.45 | 205,361 | -0.96(-2.17%) |
Jan 14, 2016 | 44.43 | 45.21 | 43.76 | 44.42 | 156,298 | +0.24(+0.54%) |
Jan 13, 2016 | 44.95 | 45.82 | 43.90 | 44.18 | 167,880 | -0.78(-1.73%) |
Jan 12, 2016 | 44.81 | 45.57 | 43.97 | 44.95 | 197,884 | +0.66(+1.49%) |
Jan 11, 2016 | 43.59 | 44.64 | 42.01 | 44.29 | 414,153 | -0.32(-0.71%) |
Jan 08, 2016 | 44.53 | 46.53 | 43.44 | 44.61 | 287,570 | +0.00(+0.00%) |
Jan 07, 2016 | 44.85 | 45.67 | 44.15 | 44.61 | 195,563 | -1.01(-2.21%) |
Jan 06, 2016 | 45.40 | 46.23 | 45.23 | 45.62 | 102,955 | -0.37(-0.81%) |
Jan 05, 2016 | 46.58 | 46.77 | 45.23 | 45.99 | 179,507 | -0.37(-0.80%) |
Jan 04, 2016 | 48.12 | 48.36 | 46.13 | 46.36 | 240,093 | -2.70(-5.51%) |
Dec 31, 2015 | 50.56 | 49.06 | 49.06 | 49.06 | 154,842 | -1.53(-3.02%) |
Dec 30, 2015 | 50.33 | 50.77 | 49.01 | 50.59 | 250,558 | +0.07(+0.14%) |
Dec 29, 2015 | 49.94 | 50.76 | 49.71 | 50.52 | 74,182 | +0.91(+1.83%) |
Dec 28, 2015 | 49.93 | 50.04 | 49.25 | 49.61 | 75,855 | -0.46(-0.92%) |
Dec 24, 2015 | 50.08 | 50.07 | 50.07 | 50.07 | 42,816 | +0.27(+0.55%) |
Dec 23, 2015 | 49.45 | 49.95 | 49.44 | 49.79 | 50,343 | +0.62(+1.26%) |
Dec 22, 2015 | 48.34 | 49.18 | 47.84 | 49.17 | 92,531 | +0.99(+2.05%) |
Dec 21, 2015 | 48.05 | 48.38 | 47.69 | 48.19 | 70,914 | +0.46(+0.96%) |
Dec 18, 2015 | 48.61 | 48.89 | 47.31 | 47.73 | 305,683 | -1.22(-2.49%) |
Dec 17, 2015 | 50.04 | 50.04 | 48.86 | 48.94 | 95,518 | -1.07(-2.14%) |
Dec 16, 2015 | 49.38 | 50.22 | 48.99 | 50.01 | 91,557 | +1.02(+2.09%) |
Dec 15, 2015 | 49.39 | 49.77 | 48.75 | 48.99 | 120,904 | -0.13(-0.27%) |
Dec 14, 2015 | 48.86 | 49.37 | 48.42 | 49.12 | 110,506 | +0.31(+0.63%) |
Dec 11, 2015 | 48.89 | 49.25 | 48.38 | 48.81 | 83,954 | -0.83(-1.67%) |
Dec 10, 2015 | 48.85 | 49.84 | 48.79 | 49.64 | 129,411 | +0.60(+1.22%) |
Dec 09, 2015 | 49.47 | 50.15 | 48.85 | 49.04 | 114,532 | -0.47(-0.95%) |
Dec 08, 2015 | 49.92 | 50.11 | 49.06 | 49.51 | 135,914 | -0.68(-1.35%) |
Dec 07, 2015 | 51.93 | 51.93 | 49.92 | 50.19 | 226,347 | -1.72(-3.32%) |
Dec 04, 2015 | 51.36 | 52.23 | 51.17 | 51.91 | 101,047 | +0.61(+1.19%) |
Dec 03, 2015 | 52.53 | 52.53 | 50.93 | 51.30 | 97,590 | -0.80(-1.54%) |
Dec 02, 2015 | 52.49 | 52.94 | 51.86 | 52.10 | 128,436 | -0.63(-1.19%) |
Dec 01, 2015 | 52.68 | 53.23 | 52.12 | 52.73 | 78,131 | +0.17(+0.32%) |
Nov 30, 2015 | 52.97 | 52.97 | 50.48 | 52.56 | 162,343 | -0.30(-0.57%) |
Nov 27, 2015 | 52.19 | 53.29 | 52.19 | 52.86 | 41,525 | +0.55(+1.05%) |
Nov 25, 2015 | 52.45 | 52.32 | 52.32 | 52.32 | 102,737 | -0.05(-0.10%) |
Nov 24, 2015 | 51.01 | 52.53 | 50.81 | 52.37 | 114,299 | +1.16(+2.26%) |
Nov 23, 2015 | 51.21 | 51.49 | 50.79 | 51.21 | 172,540 | -0.15(-0.29%) |
Nov 20, 2015 | 51.25 | 52.07 | 50.71 | 51.36 | 254,496 | +0.46(+0.90%) |
Nov 19, 2015 | 50.82 | 51.20 | 50.50 | 50.90 | 166,858 | -0.08(-0.16%) |
Nov 18, 2015 | 50.81 | 51.70 | 50.41 | 50.98 | 368,120 | +0.53(+1.05%) |
Nov 17, 2015 | 50.78 | 50.97 | 50.33 | 50.45 | 158,256 | -0.17(-0.33%) |
Nov 16, 2015 | 50.19 | 50.67 | 49.81 | 50.62 | 181,054 | +0.59(+1.18%) |
Nov 13, 2015 | 49.45 | 50.54 | 49.21 | 50.03 | 117,441 | +0.19(+0.37%) |
Nov 12, 2015 | 51.14 | 51.39 | 49.77 | 49.84 | 110,053 | -1.72(-3.34%) |
Nov 11, 2015 | 51.54 | 52.06 | 51.30 | 51.57 | 105,055 | +0.15(+0.29%) |
Nov 10, 2015 | 50.76 | 51.58 | 50.39 | 51.42 | 129,526 | +0.39(+0.76%) |
Nov 09, 2015 | 51.22 | 51.40 | 50.58 | 51.03 | 107,219 | -0.19(-0.38%) |
Nov 06, 2015 | 50.49 | 51.68 | 49.74 | 51.22 | 184,321 | +0.33(+0.64%) |
Nov 05, 2015 | 50.67 | 51.09 | 50.42 | 50.90 | 97,692 | +0.24(+0.47%) |
Nov 04, 2015 | 51.37 | 52.03 | 50.29 | 50.66 | 144,272 | -0.42(-0.83%) |
Nov 03, 2015 | 50.63 | 51.57 | 50.27 | 51.08 | 193,838 | +0.31(+0.61%) |