Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 45.49 | 46.37 | 44.50 | 46.21 | 291,627 | +1.22(+2.72%) |
Jan 28, 2016 | 45.21 | 45.80 | 44.38 | 44.99 | 234,950 | +0.39(+0.86%) |
Jan 27, 2016 | 43.97 | 45.37 | 43.69 | 44.60 | 171,193 | +0.40(+0.91%) |
Jan 26, 2016 | 43.51 | 44.40 | 42.98 | 44.20 | 199,992 | +0.86(+1.99%) |
Jan 25, 2016 | 44.54 | 44.86 | 43.32 | 43.34 | 196,773 | -1.52(-3.39%) |
Jan 22, 2016 | 44.23 | 44.95 | 43.95 | 44.86 | 234,634 | +2.86(+6.80%) |
Jan 21, 2016 | 40.96 | 42.54 | 40.79 | 42.00 | 319,369 | +1.13(+2.78%) |
Jan 20, 2016 | 40.64 | 41.34 | 39.54 | 40.87 | 356,882 | -1.78(-4.17%) |
Jan 19, 2016 | 43.26 | 43.45 | 42.30 | 42.64 | 255,596 | +1.04(+2.51%) |
Jan 15, 2016 | 41.68 | 41.60 | 41.60 | 41.60 | 253,277 | -2.56(-5.79%) |
Jan 14, 2016 | 42.99 | 44.23 | 42.72 | 44.16 | 291,174 | +1.68(+3.95%) |
Jan 13, 2016 | 43.65 | 44.28 | 42.32 | 42.48 | 171,387 | -0.92(-2.13%) |
Jan 12, 2016 | 43.78 | 43.79 | 42.72 | 43.40 | 213,726 | +0.35(+0.81%) |
Jan 11, 2016 | 43.94 | 44.00 | 42.60 | 43.05 | 160,518 | -1.15(-2.60%) |
Jan 08, 2016 | 44.85 | 45.25 | 44.13 | 44.20 | 145,647 | -0.33(-0.75%) |
Jan 07, 2016 | 44.62 | 46.02 | 44.50 | 44.53 | 299,728 | -2.03(-4.35%) |
Jan 06, 2016 | 47.00 | 47.31 | 46.42 | 46.56 | 140,413 | -1.69(-3.49%) |
Jan 05, 2016 | 48.40 | 48.44 | 47.87 | 48.25 | 129,922 | -0.50(-1.02%) |
Jan 04, 2016 | 48.82 | 49.22 | 48.18 | 48.74 | 183,612 | -0.85(-1.71%) |
Dec 31, 2015 | 49.35 | 49.59 | 49.59 | 49.59 | 144,956 | -0.14(-0.27%) |
Dec 30, 2015 | 50.26 | 50.29 | 49.73 | 49.73 | 144,321 | -1.04(-2.04%) |
Dec 29, 2015 | 51.04 | 51.33 | 50.73 | 50.76 | 185,643 | -0.49(-0.96%) |
Dec 28, 2015 | 51.26 | 51.79 | 51.16 | 51.26 | 145,212 | -1.49(-2.82%) |
Dec 24, 2015 | 52.93 | 52.74 | 52.74 | 52.74 | 81,604 | -0.50(-0.94%) |
Dec 23, 2015 | 51.43 | 53.27 | 51.43 | 53.24 | 236,241 | +3.07(+6.12%) |
Dec 22, 2015 | 49.59 | 50.28 | 49.52 | 50.17 | 248,223 | -0.22(-0.43%) |
Dec 21, 2015 | 49.98 | 50.77 | 49.85 | 50.39 | 158,292 | -0.01(-0.02%) |
Dec 18, 2015 | 49.70 | 50.62 | 49.42 | 50.40 | 594,748 | +0.58(+1.17%) |
Dec 17, 2015 | 50.71 | 50.95 | 49.68 | 49.82 | 186,097 | -1.36(-2.66%) |
Dec 16, 2015 | 51.39 | 51.63 | 50.53 | 51.18 | 255,499 | +1.02(+2.04%) |
Dec 15, 2015 | 49.69 | 50.36 | 49.41 | 50.16 | 273,960 | +1.26(+2.57%) |
Dec 14, 2015 | 48.54 | 48.98 | 48.09 | 48.90 | 205,687 | +0.59(+1.22%) |
Dec 11, 2015 | 48.99 | 49.05 | 48.11 | 48.31 | 462,528 | -1.75(-3.49%) |
Dec 10, 2015 | 50.36 | 50.66 | 49.73 | 50.06 | 265,903 | -0.67(-1.31%) |
Dec 09, 2015 | 50.71 | 51.79 | 50.28 | 50.73 | 228,366 | -0.56(-1.09%) |
Dec 08, 2015 | 50.69 | 51.75 | 50.51 | 51.29 | 246,751 | -0.05(-0.10%) |
Dec 07, 2015 | 52.84 | 52.84 | 51.05 | 51.34 | 308,291 | -2.30(-4.29%) |
Dec 04, 2015 | 53.73 | 53.87 | 52.99 | 53.64 | 230,845 | -0.89(-1.64%) |
Dec 03, 2015 | 54.94 | 55.32 | 54.28 | 54.53 | 219,823 | +0.23(+0.43%) |
Dec 02, 2015 | 55.19 | 55.47 | 54.11 | 54.29 | 231,962 | -0.57(-1.05%) |
Dec 01, 2015 | 54.78 | 55.18 | 54.44 | 54.87 | 207,226 | +1.03(+1.91%) |
Nov 30, 2015 | 53.94 | 54.06 | 53.50 | 53.84 | 196,704 | +0.70(+1.32%) |
Nov 27, 2015 | 54.36 | 54.36 | 53.12 | 53.14 | 259,298 | -3.14(-5.58%) |
Nov 25, 2015 | 55.84 | 56.28 | 56.28 | 56.28 | 179,079 | +0.08(+0.15%) |
Nov 24, 2015 | 55.29 | 56.75 | 55.29 | 56.19 | 233,884 | +1.47(+2.69%) |
Nov 23, 2015 | 55.06 | 55.26 | 54.63 | 54.72 | 265,691 | +0.23(+0.42%) |
Nov 20, 2015 | 54.46 | 55.17 | 54.26 | 54.49 | 238,127 | +0.91(+1.71%) |
Nov 19, 2015 | 53.43 | 53.79 | 53.30 | 53.58 | 141,893 | +0.54(+1.01%) |
Nov 18, 2015 | 52.93 | 53.21 | 52.25 | 53.04 | 431,647 | -0.90(-1.67%) |
Nov 17, 2015 | 54.64 | 54.65 | 53.84 | 53.94 | 165,688 | -1.01(-1.83%) |
Nov 16, 2015 | 53.77 | 55.04 | 53.36 | 54.94 | 242,199 | +0.86(+1.59%) |
Nov 13, 2015 | 54.86 | 54.86 | 53.85 | 54.08 | 277,432 | -1.69(-3.02%) |
Nov 12, 2015 | 56.64 | 57.14 | 55.54 | 55.77 | 247,385 | +0.54(+0.97%) |
Nov 11, 2015 | 56.37 | 56.62 | 55.00 | 55.23 | 220,601 | -1.28(-2.26%) |
Nov 10, 2015 | 57.02 | 57.02 | 56.28 | 56.51 | 205,871 | -0.52(-0.91%) |
Nov 09, 2015 | 57.81 | 58.22 | 56.81 | 57.03 | 176,312 | -1.29(-2.20%) |
Nov 06, 2015 | 58.26 | 58.51 | 57.69 | 58.32 | 126,395 | -1.45(-2.43%) |
Nov 05, 2015 | 59.87 | 60.37 | 59.56 | 59.77 | 104,162 | -0.42(-0.69%) |
Nov 04, 2015 | 60.98 | 61.11 | 59.66 | 60.18 | 156,263 | +0.20(+0.34%) |
Nov 03, 2015 | 58.75 | 60.62 | 58.69 | 59.98 | 288,811 | +0.79(+1.34%) |