Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 47.20 | 48.46 | 47.01 | 47.97 | 2,035,352 | +0.68(+1.44%) |
Jan 28, 2016 | 48.07 | 48.07 | 46.95 | 47.29 | 1,780,064 | -0.84(-1.75%) |
Jan 27, 2016 | 47.68 | 48.95 | 47.61 | 48.13 | 3,649,053 | -2.74(-5.39%) |
Jan 26, 2016 | 49.86 | 51.32 | 49.63 | 50.87 | 1,163,077 | +1.13(+2.27%) |
Jan 25, 2016 | 49.85 | 50.02 | 49.33 | 49.74 | 905,708 | +0.09(+0.18%) |
Jan 22, 2016 | 48.99 | 49.69 | 48.58 | 49.65 | 1,214,307 | +1.27(+2.63%) |
Jan 21, 2016 | 49.05 | 49.34 | 47.83 | 48.38 | 1,291,573 | -0.75(-1.53%) |
Jan 20, 2016 | 48.86 | 49.42 | 47.43 | 49.13 | 1,338,602 | -0.23(-0.47%) |
Jan 19, 2016 | 48.76 | 49.81 | 48.55 | 49.36 | 1,202,695 | +1.09(+2.26%) |
Jan 18, 2016 | 48.19 | 48.54 | 48.07 | 48.27 | 417,947 | -0.15(-0.31%) |
Jan 15, 2016 | 47.77 | 48.43 | 47.39 | 48.42 | 2,286,876 | -0.20(-0.41%) |
Jan 14, 2016 | 48.12 | 48.72 | 47.83 | 48.62 | 862,365 | +0.47(+0.98%) |
Jan 13, 2016 | 49.35 | 49.35 | 47.99 | 48.15 | 828,423 | -1.01(-2.05%) |
Jan 12, 2016 | 48.81 | 49.25 | 48.33 | 49.16 | 823,103 | +0.61(+1.26%) |
Jan 11, 2016 | 48.18 | 48.65 | 47.68 | 48.55 | 852,344 | +0.55(+1.15%) |
Jan 08, 2016 | 47.87 | 48.75 | 47.73 | 48.00 | 749,241 | +0.32(+0.67%) |
Jan 07, 2016 | 47.62 | 47.98 | 47.34 | 47.68 | 1,119,588 | -0.58(-1.20%) |
Jan 06, 2016 | 48.20 | 48.84 | 48.04 | 48.26 | 1,232,210 | -0.59(-1.21%) |
Jan 05, 2016 | 47.95 | 48.85 | 47.71 | 48.85 | 1,046,617 | +0.98(+2.05%) |
Jan 04, 2016 | 47.24 | 47.87 | 46.44 | 47.87 | 979,456 | +0.15(+0.31%) |
Dec 31, 2015 | 47.72 | 47.72 | 47.72 | 0 | -0.69(-1.43%) | |
Dec 30, 2015 | 48.92 | 48.93 | 48.25 | 48.41 | 371,319 | -0.38(-0.78%) |
Dec 29, 2015 | 48.79 | 49.27 | 48.46 | 48.79 | 449,039 | +0.29(+0.60%) |
Dec 24, 2015 | 48.50 | 48.50 | 48.50 | 0 | -0.36(-0.74%) | |
Dec 23, 2015 | 48.83 | 49.06 | 48.63 | 48.86 | 444,214 | +0.25(+0.51%) |
Dec 22, 2015 | 48.58 | 48.72 | 48.05 | 48.61 | 605,454 | +0.11(+0.23%) |
Dec 21, 2015 | 49.03 | 49.03 | 48.12 | 48.50 | 819,027 | -0.18(-0.37%) |
Dec 18, 2015 | 47.31 | 48.97 | 47.15 | 48.68 | 3,903,306 | +1.23(+2.59%) |
Dec 17, 2015 | 48.45 | 48.58 | 47.16 | 47.45 | 3,346,376 | -2.81(-5.59%) |
Dec 16, 2015 | 49.82 | 50.38 | 49.72 | 50.26 | 950,638 | +0.57(+1.15%) |
Dec 15, 2015 | 49.32 | 49.90 | 49.15 | 49.69 | 1,278,722 | +0.48(+0.98%) |
Dec 14, 2015 | 48.64 | 49.48 | 48.60 | 49.21 | 1,292,297 | +0.55(+1.13%) |
Dec 11, 2015 | 48.71 | 49.45 | 48.50 | 48.66 | 1,821,314 | +0.01(+0.02%) |
Dec 10, 2015 | 48.74 | 49.47 | 48.49 | 48.65 | 1,095,334 | -0.22(-0.45%) |
Dec 09, 2015 | 48.79 | 49.29 | 48.66 | 48.87 | 1,249,049 | -0.43(-0.87%) |
Dec 08, 2015 | 49.79 | 50.27 | 49.22 | 49.30 | 1,246,322 | -0.79(-1.58%) |
Dec 07, 2015 | 50.50 | 50.78 | 50.05 | 50.09 | 1,064,643 | -0.63(-1.24%) |
Dec 04, 2015 | 50.55 | 50.91 | 50.16 | 50.72 | 912,697 | +0.26(+0.52%) |
Dec 03, 2015 | 50.84 | 50.90 | 50.11 | 50.46 | 1,069,072 | -0.38(-0.75%) |
Dec 02, 2015 | 51.25 | 51.42 | 50.54 | 50.84 | 1,237,622 | -0.54(-1.05%) |
Dec 01, 2015 | 51.51 | 51.65 | 51.12 | 51.38 | 1,340,359 | -0.13(-0.25%) |
Nov 30, 2015 | 51.49 | 51.80 | 51.17 | 51.51 | 1,520,359 | +0.06(+0.12%) |
Nov 27, 2015 | 51.43 | 51.88 | 51.12 | 51.45 | 494,554 | -0.07(-0.14%) |
Nov 26, 2015 | 51.30 | 51.52 | 51.30 | 51.52 | 117,678 | +0.18(+0.35%) |
Nov 25, 2015 | 51.48 | 51.67 | 51.18 | 51.34 | 580,228 | -0.08(-0.16%) |
Nov 24, 2015 | 51.69 | 51.84 | 51.23 | 51.42 | 735,139 | -0.52(-1.00%) |
Nov 23, 2015 | 52.49 | 51.92 | 51.94 | 511,441 | -0.55(-1.05%) | |
Nov 20, 2015 | 52.29 | 52.62 | 52.02 | 52.49 | 706,508 | +0.41(+0.79%) |
Nov 19, 2015 | 51.87 | 52.13 | 51.72 | 52.08 | 588,336 | +0.10(+0.19%) |
Nov 18, 2015 | 51.57 | 52.27 | 51.35 | 51.98 | 740,266 | +0.40(+0.78%) |
Nov 17, 2015 | 52.10 | 52.21 | 51.29 | 51.58 | 1,009,285 | -0.60(-1.15%) |
Nov 16, 2015 | 51.01 | 52.18 | 50.83 | 52.18 | 905,119 | +1.24(+2.43%) |
Nov 13, 2015 | 50.99 | 51.49 | 50.89 | 50.94 | 579,631 | -0.20(-0.39%) |
Nov 12, 2015 | 51.77 | 51.83 | 51.07 | 51.14 | 1,457,637 | -0.81(-1.56%) |
Nov 11, 2015 | 51.90 | 52.41 | 51.87 | 51.95 | 664,782 | +0.05(+0.10%) |
Nov 10, 2015 | 51.75 | 51.95 | 51.37 | 51.90 | 880,195 | +0.03(+0.06%) |
Nov 09, 2015 | 52.31 | 52.40 | 51.53 | 51.87 | 1,032,093 | -0.60(-1.14%) |
Nov 06, 2015 | 53.11 | 53.15 | 51.92 | 52.47 | 864,418 | -0.54(-1.02%) |
Nov 05, 2015 | 52.07 | 53.41 | 52.07 | 53.01 | 1,481,644 | +0.92(+1.77%) |
Nov 04, 2015 | 52.38 | 52.93 | 51.94 | 52.09 | 993,487 | -0.24(-0.46%) |
Nov 03, 2015 | 51.75 | 52.35 | 51.32 | 52.33 | 1,201,479 | +0.50(+0.96%) |