Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 52.21 | 52.26 | 51.13 | 51.17 | 938,564 | -1.07(-2.04%) |
Jan 28, 2016 | 52.12 | 53.13 | 52.09 | 52.23 | 965,884 | -0.75(-1.42%) |
Jan 27, 2016 | 52.01 | 53.20 | 51.78 | 52.99 | 975,751 | +1.30(+2.52%) |
Jan 26, 2016 | 51.98 | 52.39 | 51.50 | 51.68 | 630,419 | -0.49(-0.93%) |
Jan 25, 2016 | 51.54 | 52.23 | 51.32 | 52.17 | 531,558 | +0.77(+1.50%) |
Jan 22, 2016 | 51.89 | 52.06 | 51.40 | 51.40 | 1,216,897 | -1.52(-2.86%) |
Jan 21, 2016 | 52.79 | 53.47 | 52.17 | 52.91 | 2,246,833 | -0.06(-0.10%) |
Jan 20, 2016 | 53.67 | 54.82 | 52.45 | 52.97 | 2,402,431 | +0.14(+0.26%) |
Jan 19, 2016 | 52.23 | 53.44 | 52.16 | 52.83 | 1,218,182 | -0.11(-0.21%) |
Jan 15, 2016 | 53.10 | 52.94 | 52.94 | 52.94 | 1,257,715 | +1.58(+3.08%) |
Jan 14, 2016 | 52.26 | 53.11 | 50.90 | 51.36 | 1,190,897 | -1.14(-2.17%) |
Jan 13, 2016 | 50.52 | 52.55 | 50.41 | 52.50 | 1,291,449 | +1.79(+3.53%) |
Jan 12, 2016 | 50.85 | 51.44 | 50.47 | 50.71 | 665,063 | -0.60(-1.16%) |
Jan 11, 2016 | 51.12 | 52.12 | 51.00 | 51.31 | 973,943 | -0.17(-0.32%) |
Jan 08, 2016 | 50.70 | 51.54 | 50.38 | 51.47 | 1,016,905 | +0.39(+0.77%) |
Jan 07, 2016 | 50.58 | 51.09 | 49.96 | 51.08 | 1,356,990 | +1.54(+3.11%) |
Jan 06, 2016 | 49.87 | 49.90 | 49.25 | 49.53 | 506,699 | +0.44(+0.90%) |
Jan 05, 2016 | 48.70 | 49.27 | 48.67 | 49.09 | 246,503 | +0.15(+0.30%) |
Jan 04, 2016 | 49.00 | 49.53 | 48.95 | 48.95 | 386,473 | +1.01(+2.11%) |
Dec 31, 2015 | 47.52 | 47.94 | 47.94 | 47.94 | 237,169 | +0.59(+1.24%) |
Dec 30, 2015 | 47.02 | 47.37 | 46.97 | 47.35 | 273,476 | +0.39(+0.82%) |
Dec 29, 2015 | 47.38 | 47.43 | 46.84 | 46.96 | 417,662 | -0.73(-1.54%) |
Dec 28, 2015 | 47.82 | 48.12 | 47.69 | 47.70 | 251,216 | +0.03(+0.06%) |
Dec 24, 2015 | 47.66 | 47.67 | 47.67 | 47.67 | 218,875 | +0.01(+0.02%) |
Dec 23, 2015 | 47.77 | 47.85 | 47.63 | 47.66 | 209,054 | -0.38(-0.78%) |
Dec 22, 2015 | 48.07 | 48.33 | 47.96 | 48.04 | 266,517 | -0.30(-0.62%) |
Dec 21, 2015 | 48.41 | 48.78 | 48.34 | 48.34 | 336,624 | -0.51(-1.04%) |
Dec 18, 2015 | 48.14 | 48.85 | 48.01 | 48.85 | 311,214 | +0.88(+1.84%) |
Dec 17, 2015 | 47.06 | 47.96 | 47.06 | 47.96 | 357,333 | +0.68(+1.45%) |
Dec 16, 2015 | 47.68 | 48.12 | 47.19 | 47.28 | 417,337 | -0.70(-1.46%) |
Dec 15, 2015 | 47.86 | 48.02 | 47.57 | 47.98 | 387,990 | -0.30(-0.63%) |
Dec 14, 2015 | 48.54 | 49.24 | 48.25 | 48.29 | 804,661 | -0.37(-0.75%) |
Dec 11, 2015 | 48.12 | 48.67 | 47.98 | 48.65 | 609,478 | +1.12(+2.36%) |
Dec 10, 2015 | 47.67 | 47.77 | 47.25 | 47.53 | 169,359 | -0.25(-0.52%) |
Dec 09, 2015 | 47.28 | 48.04 | 47.01 | 47.78 | 547,657 | +0.77(+1.64%) |
Dec 08, 2015 | 47.57 | 47.57 | 46.91 | 47.01 | 204,270 | -0.06(-0.12%) |
Dec 07, 2015 | 46.83 | 47.28 | 46.82 | 47.06 | 297,700 | +0.21(+0.44%) |
Dec 04, 2015 | 47.85 | 47.93 | 46.78 | 46.86 | 468,126 | -1.11(-2.31%) |
Dec 03, 2015 | 47.06 | 48.25 | 46.99 | 47.96 | 619,971 | +0.79(+1.67%) |
Dec 02, 2015 | 46.85 | 47.24 | 46.66 | 47.17 | 376,091 | +0.29(+0.63%) |
Dec 01, 2015 | 47.18 | 47.22 | 46.88 | 46.88 | 255,729 | -0.50(-1.05%) |
Nov 30, 2015 | 47.10 | 47.51 | 47.10 | 47.38 | 198,929 | +0.13(+0.27%) |
Nov 27, 2015 | 47.20 | 47.40 | 47.16 | 47.25 | 172,920 | -0.08(-0.17%) |
Nov 25, 2015 | 47.32 | 47.33 | 47.33 | 47.33 | 151,905 | -0.04(-0.08%) |
Nov 24, 2015 | 47.64 | 47.85 | 47.26 | 47.37 | 329,797 | +0.06(+0.12%) |
Nov 23, 2015 | 47.16 | 47.51 | 47.00 | 47.31 | 306,420 | +0.11(+0.23%) |
Nov 20, 2015 | 47.28 | 47.32 | 47.16 | 47.20 | 511,969 | -0.32(-0.68%) |
Nov 19, 2015 | 47.54 | 47.60 | 47.30 | 47.52 | 155,498 | -0.03(-0.06%) |
Nov 18, 2015 | 48.30 | 48.31 | 47.51 | 47.55 | 267,558 | -0.93(-1.91%) |
Nov 17, 2015 | 48.41 | 48.58 | 48.16 | 48.48 | 309,340 | -0.04(-0.08%) |
Nov 16, 2015 | 49.29 | 49.38 | 48.51 | 48.52 | 343,925 | -0.69(-1.40%) |
Nov 13, 2015 | 48.45 | 49.24 | 48.43 | 49.20 | 509,894 | +0.92(+1.90%) |
Nov 12, 2015 | 48.03 | 48.30 | 47.78 | 48.29 | 638,625 | +0.46(+0.96%) |
Nov 11, 2015 | 47.61 | 47.88 | 47.40 | 47.83 | 260,624 | +0.08(+0.17%) |
Nov 10, 2015 | 47.90 | 48.02 | 47.71 | 47.74 | 387,757 | +0.14(+0.29%) |
Nov 09, 2015 | 47.30 | 47.90 | 47.26 | 47.61 | 343,038 | +0.47(+0.99%) |
Nov 06, 2015 | 47.27 | 47.55 | 47.09 | 47.14 | 321,481 | -0.03(-0.06%) |
Nov 05, 2015 | 46.97 | 47.40 | 46.90 | 47.17 | 181,407 | +0.13(+0.27%) |
Nov 04, 2015 | 46.88 | 47.22 | 46.87 | 47.04 | 296,691 | -0.03(-0.06%) |
Nov 03, 2015 | 47.32 | 47.36 | 46.88 | 47.06 | 432,139 | -0.15(-0.31%) |