Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 45.10 | 45.58 | 45.10 | 45.48 | 4,730 | +0.90(+2.02%) |
Jan 28, 2016 | 44.79 | 44.86 | 44.50 | 44.58 | 5,379 | -0.86(-1.90%) |
Jan 27, 2016 | 45.62 | 46.12 | 45.34 | 45.44 | 9,075 | -0.67(-1.45%) |
Jan 26, 2016 | 45.32 | 46.11 | 45.32 | 46.11 | 1,021 | +1.15(+2.55%) |
Jan 25, 2016 | 45.60 | 45.60 | 44.96 | 44.96 | 6,929 | -0.37(-0.82%) |
Jan 22, 2016 | 44.34 | 45.41 | 44.34 | 45.33 | 4,996 | +1.30(+2.96%) |
Jan 21, 2016 | 44.16 | 44.39 | 43.78 | 44.03 | 10,644 | +0.12(+0.27%) |
Jan 20, 2016 | 42.97 | 44.05 | 42.85 | 43.91 | 3,258 | -0.68(-1.52%) |
Jan 19, 2016 | 44.92 | 44.92 | 44.27 | 44.59 | 22,757 | -0.30(-0.66%) |
Jan 15, 2016 | 45.05 | 44.89 | 44.89 | 44.89 | 13,272 | -1.51(-3.25%) |
Jan 14, 2016 | 45.75 | 46.40 | 45.75 | 46.40 | 1,354 | +0.95(+2.08%) |
Jan 13, 2016 | 47.04 | 47.04 | 45.45 | 45.45 | 6,898 | -1.32(-2.82%) |
Jan 12, 2016 | 46.98 | 46.98 | 46.77 | 46.77 | 2,755 | -0.01(-0.02%) |
Jan 11, 2016 | 47.00 | 47.10 | 46.58 | 46.78 | 6,152 | -0.53(-1.13%) |
Jan 08, 2016 | 47.12 | 47.36 | 47.12 | 47.31 | 944 | -0.11(-0.23%) |
Jan 07, 2016 | 48.16 | 48.16 | 47.23 | 47.42 | 7,565 | -1.55(-3.16%) |
Jan 06, 2016 | 49.13 | 49.22 | 48.84 | 48.97 | 2,329 | -0.61(-1.24%) |
Jan 05, 2016 | 49.42 | 49.62 | 49.42 | 49.58 | 3,793 | -0.10(-0.20%) |
Jan 04, 2016 | 49.33 | 49.84 | 49.25 | 49.68 | 36,701 | -1.15(-2.26%) |
Dec 31, 2015 | 51.30 | 50.83 | 50.83 | 50.83 | 9,401 | -0.33(-0.64%) |
Dec 30, 2015 | 51.31 | 51.31 | 51.16 | 51.16 | 1,291 | -0.42(-0.81%) |
Dec 29, 2015 | 51.48 | 51.58 | 51.42 | 51.57 | 2,016 | +0.55(+1.08%) |
Dec 28, 2015 | 50.94 | 51.10 | 50.86 | 51.02 | 4,096 | -0.30(-0.58%) |
Dec 24, 2015 | 51.32 | 51.32 | 51.32 | 51.32 | 110 | +0.24(+0.48%) |
Dec 23, 2015 | 50.26 | 51.15 | 50.26 | 51.08 | 4,234 | +1.12(+2.25%) |
Dec 22, 2015 | 50.23 | 50.23 | 49.86 | 49.95 | 1,144 | +0.20(+0.41%) |
Dec 21, 2015 | 49.63 | 49.75 | 49.58 | 49.75 | 1,840 | +0.06(+0.12%) |
Dec 18, 2015 | 49.81 | 49.81 | 49.53 | 49.69 | 2,739 | -0.51(-1.01%) |
Dec 17, 2015 | 50.75 | 50.81 | 50.20 | 50.20 | 7,028 | -0.42(-0.84%) |
Dec 16, 2015 | 50.14 | 50.66 | 50.06 | 50.62 | 11,239 | +0.78(+1.57%) |
Dec 15, 2015 | 49.84 | 49.84 | 49.84 | 49.84 | 221 | +0.68(+1.39%) |
Dec 14, 2015 | 49.14 | 49.22 | 49.07 | 49.16 | 7,605 | -0.49(-0.99%) |
Dec 11, 2015 | 49.97 | 50.12 | 49.65 | 49.65 | 2,236 | -1.05(-2.07%) |
Dec 10, 2015 | 50.74 | 50.84 | 50.70 | 50.70 | 1,490 | -0.23(-0.45%) |
Dec 09, 2015 | 51.00 | 51.50 | 50.91 | 50.93 | 3,559 | -0.51(-1.00%) |
Dec 08, 2015 | 51.19 | 51.44 | 51.19 | 51.44 | 1,865 | -0.20(-0.38%) |
Dec 07, 2015 | 52.41 | 52.41 | 51.60 | 51.64 | 2,868 | -0.50(-0.97%) |
Dec 04, 2015 | 51.85 | 52.19 | 51.85 | 52.14 | 6,518 | +0.83(+1.61%) |
Dec 03, 2015 | 51.92 | 51.92 | 51.31 | 51.31 | 1,473 | -0.89(-1.71%) |
Dec 02, 2015 | 52.54 | 52.56 | 52.21 | 52.21 | 8,075 | -0.14(-0.28%) |
Dec 01, 2015 | 52.04 | 52.40 | 52.04 | 52.35 | 8,215 | +0.31(+0.59%) |
Nov 30, 2015 | 52.07 | 52.12 | 52.01 | 52.04 | 1,487 | -0.05(-0.10%) |
Nov 27, 2015 | 52.10 | 52.10 | 52.00 | 52.10 | 563 | +0.41(+0.78%) |
Nov 25, 2015 | 51.39 | 51.69 | 51.69 | 51.69 | 888 | +0.03(+0.05%) |
Nov 24, 2015 | 51.59 | 51.71 | 51.59 | 51.67 | 5,729 | -0.07(-0.14%) |
Nov 23, 2015 | 52.00 | 52.00 | 51.62 | 51.74 | 1,500 | +0.12(+0.23%) |
Nov 20, 2015 | 51.71 | 51.77 | 51.62 | 51.62 | 1,420 | +0.07(+0.14%) |
Nov 19, 2015 | 51.40 | 51.55 | 51.40 | 51.55 | 901 | +0.23(+0.44%) |
Nov 18, 2015 | 51.04 | 51.32 | 50.95 | 51.32 | 6,665 | +0.31(+0.60%) |
Nov 17, 2015 | 51.50 | 51.50 | 51.02 | 51.02 | 546 | +0.22(+0.43%) |
Nov 16, 2015 | 50.38 | 50.80 | 50.34 | 50.80 | 1,659 | +0.53(+1.05%) |
Nov 13, 2015 | 50.47 | 50.47 | 50.27 | 50.27 | 1,122 | -0.66(-1.29%) |
Nov 12, 2015 | 51.26 | 51.34 | 50.93 | 50.93 | 17,042 | -0.82(-1.59%) |
Nov 11, 2015 | 51.71 | 51.75 | 51.69 | 51.75 | 2,870 | +0.18(+0.36%) |
Nov 10, 2015 | 52.18 | 52.18 | 51.48 | 51.57 | 4,193 | -0.60(-1.16%) |
Nov 09, 2015 | 52.08 | 52.20 | 51.86 | 52.17 | 3,939 | -0.59(-1.13%) |
Nov 06, 2015 | 52.34 | 52.76 | 52.23 | 52.76 | 3,441 | +0.50(+0.95%) |
Nov 05, 2015 | 51.92 | 52.27 | 51.92 | 52.27 | 911 | -0.07(-0.14%) |
Nov 04, 2015 | 52.81 | 52.81 | 52.34 | 52.34 | 15,426 | -0.48(-0.90%) |
Nov 03, 2015 | 52.77 | 52.83 | 52.74 | 52.82 | 4,693 | +0.29(+0.55%) |