Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 44.51 | 45.88 | 44.51 | 45.78 | 4,288,629 | +1.30(+2.92%) |
Jan 28, 2016 | 43.95 | 44.85 | 43.67 | 44.48 | 1,287,772 | +0.98(+2.25%) |
Jan 27, 2016 | 43.45 | 44.88 | 42.89 | 43.50 | 970,100 | -0.15(-0.33%) |
Jan 26, 2016 | 41.35 | 44.02 | 40.84 | 43.65 | 1,284,505 | +2.69(+6.57%) |
Jan 25, 2016 | 40.30 | 42.30 | 40.30 | 40.95 | 1,756,212 | +0.57(+1.41%) |
Jan 22, 2016 | 40.50 | 40.79 | 39.35 | 40.39 | 767,953 | +0.50(+1.25%) |
Jan 21, 2016 | 40.61 | 40.67 | 39.58 | 39.89 | 866,905 | -0.51(-1.26%) |
Jan 20, 2016 | 40.00 | 40.95 | 39.16 | 40.40 | 541,141 | -0.34(-0.82%) |
Jan 19, 2016 | 41.67 | 41.94 | 40.35 | 40.73 | 668,302 | -0.69(-1.66%) |
Jan 15, 2016 | 41.25 | 41.42 | 41.42 | 41.42 | 667,793 | -0.98(-2.31%) |
Jan 14, 2016 | 41.73 | 42.55 | 40.77 | 42.40 | 715,183 | +0.70(+1.69%) |
Jan 13, 2016 | 43.15 | 43.72 | 41.63 | 41.69 | 545,038 | -1.28(-2.98%) |
Jan 12, 2016 | 42.85 | 43.34 | 42.06 | 42.98 | 708,901 | +0.38(+0.89%) |
Jan 11, 2016 | 42.59 | 42.80 | 42.04 | 42.60 | 535,089 | +0.14(+0.32%) |
Jan 08, 2016 | 43.16 | 44.25 | 42.39 | 42.46 | 568,265 | -0.56(-1.30%) |
Jan 07, 2016 | 43.40 | 43.65 | 42.90 | 43.02 | 458,389 | -1.03(-2.34%) |
Jan 06, 2016 | 43.88 | 44.27 | 43.71 | 44.05 | 534,012 | -0.46(-1.04%) |
Jan 05, 2016 | 44.30 | 44.73 | 43.98 | 44.51 | 610,311 | -0.15(-0.33%) |
Jan 04, 2016 | 43.88 | 44.85 | 43.84 | 44.66 | 659,372 | +0.04(+0.10%) |
Dec 31, 2015 | 44.79 | 44.62 | 44.62 | 44.62 | 260,511 | -0.44(-0.97%) |
Dec 30, 2015 | 44.96 | 45.46 | 44.68 | 45.06 | 229,019 | -0.12(-0.27%) |
Dec 29, 2015 | 44.70 | 45.22 | 44.43 | 45.18 | 374,814 | +0.75(+1.68%) |
Dec 28, 2015 | 44.76 | 45.08 | 44.23 | 44.43 | 316,332 | -0.65(-1.44%) |
Dec 24, 2015 | 45.02 | 45.08 | 45.08 | 45.08 | 119,126 | -0.14(-0.30%) |
Dec 23, 2015 | 44.60 | 45.74 | 44.26 | 45.21 | 414,370 | +0.96(+2.16%) |
Dec 22, 2015 | 43.62 | 44.51 | 43.39 | 44.26 | 365,223 | +0.79(+1.81%) |
Dec 21, 2015 | 42.98 | 43.71 | 42.98 | 43.47 | 392,026 | +0.46(+1.07%) |
Dec 18, 2015 | 42.74 | 43.17 | 42.48 | 43.01 | 1,510,867 | -0.06(-0.14%) |
Dec 17, 2015 | 44.40 | 44.40 | 43.04 | 43.07 | 702,995 | -1.23(-2.78%) |
Dec 16, 2015 | 44.45 | 44.73 | 43.69 | 44.30 | 630,460 | -0.06(-0.13%) |
Dec 15, 2015 | 45.54 | 46.14 | 44.14 | 44.36 | 752,540 | -1.61(-3.50%) |
Dec 14, 2015 | 45.71 | 46.27 | 45.01 | 45.97 | 720,603 | +0.23(+0.50%) |
Dec 11, 2015 | 45.92 | 46.30 | 45.56 | 45.74 | 552,468 | -0.60(-1.29%) |
Dec 10, 2015 | 46.14 | 46.80 | 45.98 | 46.33 | 462,448 | +0.10(+0.22%) |
Dec 09, 2015 | 45.67 | 46.62 | 45.38 | 46.23 | 778,511 | +0.51(+1.12%) |
Dec 08, 2015 | 46.06 | 46.28 | 45.39 | 45.72 | 677,592 | -1.02(-2.18%) |
Dec 07, 2015 | 47.15 | 47.34 | 46.18 | 46.74 | 513,911 | -0.68(-1.44%) |
Dec 04, 2015 | 47.33 | 47.91 | 47.06 | 47.42 | 392,102 | -0.05(-0.11%) |
Dec 03, 2015 | 48.03 | 48.47 | 47.09 | 47.47 | 693,540 | -0.43(-0.89%) |
Dec 02, 2015 | 48.01 | 48.58 | 47.79 | 47.90 | 410,065 | -0.29(-0.60%) |
Dec 01, 2015 | 48.15 | 48.62 | 47.81 | 48.19 | 288,632 | -0.05(-0.11%) |
Nov 30, 2015 | 48.31 | 48.88 | 48.07 | 48.24 | 388,863 | +0.03(+0.07%) |
Nov 27, 2015 | 48.16 | 48.47 | 47.69 | 48.21 | 102,020 | +0.09(+0.18%) |
Nov 25, 2015 | 48.18 | 48.12 | 48.12 | 48.12 | 268,561 | +0.09(+0.18%) |
Nov 24, 2015 | 47.45 | 48.39 | 47.23 | 48.03 | 350,922 | +0.46(+0.97%) |
Nov 23, 2015 | 47.91 | 48.58 | 47.45 | 47.57 | 280,588 | -0.51(-1.07%) |
Nov 20, 2015 | 47.64 | 48.14 | 47.54 | 48.09 | 400,232 | +0.65(+1.37%) |
Nov 19, 2015 | 46.89 | 47.51 | 46.48 | 47.44 | 435,979 | +0.50(+1.07%) |
Nov 18, 2015 | 46.28 | 46.98 | 45.86 | 46.93 | 803,278 | +0.76(+1.65%) |
Nov 17, 2015 | 47.07 | 47.29 | 45.96 | 46.17 | 735,600 | -0.84(-1.78%) |
Nov 16, 2015 | 46.39 | 47.06 | 46.15 | 47.01 | 542,433 | +0.43(+0.92%) |
Nov 13, 2015 | 46.60 | 47.59 | 46.38 | 46.58 | 561,019 | -0.09(-0.20%) |
Nov 12, 2015 | 47.51 | 48.39 | 46.62 | 46.68 | 456,009 | -1.18(-2.46%) |
Nov 11, 2015 | 50.42 | 50.42 | 47.82 | 47.85 | 1,308,998 | -3.57(-6.95%) |
Nov 10, 2015 | 50.62 | 51.45 | 50.51 | 51.43 | 375,891 | +0.50(+0.99%) |
Nov 09, 2015 | 51.88 | 51.89 | 50.56 | 50.92 | 491,418 | -1.14(-2.18%) |
Nov 06, 2015 | 51.71 | 52.07 | 51.27 | 52.06 | 231,230 | +0.18(+0.35%) |
Nov 05, 2015 | 51.50 | 52.31 | 50.87 | 51.88 | 527,154 | +0.21(+0.40%) |
Nov 04, 2015 | 52.09 | 52.22 | 51.47 | 51.67 | 437,636 | -0.14(-0.26%) |
Nov 03, 2015 | 51.15 | 52.16 | 50.99 | 51.81 | 482,942 | +0.38(+0.73%) |