Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 42.42 | 45.72 | 42.42 | 45.48 | 269,793 | +3.21(+7.59%) |
Jan 28, 2016 | 43.84 | 45.73 | 42.05 | 42.27 | 186,963 | -1.21(-2.78%) |
Jan 27, 2016 | 44.05 | 44.66 | 42.71 | 43.48 | 266,176 | -0.83(-1.87%) |
Jan 26, 2016 | 43.13 | 44.61 | 42.43 | 44.31 | 222,121 | +1.24(+2.88%) |
Jan 25, 2016 | 43.98 | 44.42 | 42.61 | 43.07 | 177,302 | -1.03(-2.34%) |
Jan 22, 2016 | 43.72 | 44.57 | 43.35 | 44.10 | 140,995 | +1.16(+2.70%) |
Jan 21, 2016 | 42.48 | 43.85 | 41.96 | 42.94 | 230,734 | +0.37(+0.87%) |
Jan 20, 2016 | 43.11 | 43.11 | 40.42 | 42.57 | 502,771 | -1.09(-2.50%) |
Jan 19, 2016 | 47.49 | 47.49 | 42.74 | 43.66 | 567,047 | -3.34(-7.11%) |
Jan 15, 2016 | 46.75 | 47.00 | 47.00 | 47.00 | 1,885,600 | -0.96(-2.00%) |
Jan 14, 2016 | 44.34 | 48.26 | 44.34 | 47.96 | 713,796 | +5.79(+13.73%) |
Jan 13, 2016 | 44.14 | 44.22 | 41.53 | 42.17 | 229,345 | -1.71(-3.90%) |
Jan 12, 2016 | 44.32 | 45.92 | 43.04 | 43.88 | 202,399 | -0.23(-0.52%) |
Jan 11, 2016 | 46.32 | 46.74 | 43.89 | 44.11 | 185,758 | -2.34(-5.04%) |
Jan 08, 2016 | 47.83 | 49.06 | 46.33 | 46.45 | 150,003 | -1.01(-2.13%) |
Jan 07, 2016 | 48.11 | 48.78 | 46.45 | 47.46 | 178,935 | -1.76(-3.58%) |
Jan 06, 2016 | 48.51 | 49.74 | 48.20 | 49.22 | 161,274 | -0.06(-0.12%) |
Jan 05, 2016 | 49.32 | 50.28 | 48.26 | 49.28 | 125,040 | +0.30(+0.61%) |
Jan 04, 2016 | 51.65 | 52.48 | 48.63 | 48.98 | 390,132 | -3.68(-6.99%) |
Dec 31, 2015 | 51.79 | 52.66 | 52.66 | 52.66 | 109,900 | +0.52(+1.00%) |
Dec 30, 2015 | 52.34 | 54.12 | 51.90 | 52.14 | 88,491 | -0.50(-0.95%) |
Dec 29, 2015 | 53.49 | 54.52 | 52.52 | 52.64 | 78,596 | -0.32(-0.60%) |
Dec 28, 2015 | 53.81 | 54.73 | 52.85 | 52.96 | 79,532 | -1.00(-1.85%) |
Dec 24, 2015 | 55.03 | 53.96 | 53.96 | 53.96 | 107,700 | -1.22(-2.21%) |
Dec 23, 2015 | 53.86 | 55.57 | 53.65 | 55.18 | 101,014 | +1.90(+3.57%) |
Dec 22, 2015 | 53.73 | 53.99 | 52.08 | 53.28 | 245,684 | -0.31(-0.58%) |
Dec 21, 2015 | 52.98 | 54.13 | 52.83 | 53.59 | 71,831 | +0.84(+1.59%) |
Dec 18, 2015 | 52.71 | 53.53 | 52.36 | 52.75 | 234,265 | -0.03(-0.06%) |
Dec 17, 2015 | 54.71 | 54.79 | 52.76 | 52.78 | 114,044 | -1.90(-3.47%) |
Dec 16, 2015 | 53.68 | 55.13 | 53.67 | 54.68 | 109,000 | +1.26(+2.36%) |
Dec 15, 2015 | 54.06 | 55.44 | 52.97 | 53.42 | 153,888 | -1.11(-2.04%) |
Dec 14, 2015 | 54.44 | 55.45 | 53.41 | 54.53 | 104,824 | +0.07(+0.13%) |
Dec 11, 2015 | 54.09 | 54.99 | 53.17 | 54.46 | 182,011 | -0.49(-0.89%) |
Dec 10, 2015 | 54.56 | 55.50 | 54.25 | 54.95 | 91,167 | +0.39(+0.71%) |
Dec 09, 2015 | 57.09 | 57.33 | 54.36 | 54.56 | 175,676 | -2.58(-4.52%) |
Dec 08, 2015 | 56.66 | 57.57 | 55.70 | 57.14 | 102,721 | +0.08(+0.14%) |
Dec 07, 2015 | 59.96 | 59.96 | 56.94 | 57.06 | 130,486 | -2.76(-4.61%) |
Dec 04, 2015 | 56.71 | 60.06 | 56.57 | 59.82 | 159,634 | +3.35(+5.93%) |
Dec 03, 2015 | 58.86 | 59.00 | 56.35 | 56.47 | 150,495 | -2.19(-3.73%) |
Dec 02, 2015 | 59.05 | 59.60 | 57.90 | 58.66 | 200,674 | -0.39(-0.66%) |
Dec 01, 2015 | 58.74 | 59.47 | 57.64 | 59.05 | 190,842 | +0.32(+0.54%) |
Nov 30, 2015 | 59.96 | 59.98 | 58.64 | 58.73 | 159,226 | -1.14(-1.90%) |
Nov 27, 2015 | 59.85 | 60.41 | 58.85 | 59.87 | 140,577 | -0.09(-0.15%) |
Nov 25, 2015 | 60.67 | 59.96 | 59.96 | 59.96 | 183,600 | -0.46(-0.76%) |
Nov 24, 2015 | 60.70 | 62.82 | 60.00 | 60.42 | 405,906 | +0.57(+0.95%) |
Nov 23, 2015 | 58.50 | 60.00 | 58.02 | 59.85 | 99,731 | +1.18(+2.01%) |
Nov 20, 2015 | 59.92 | 60.40 | 57.78 | 58.67 | 156,376 | -0.72(-1.21%) |
Nov 19, 2015 | 58.64 | 59.46 | 58.00 | 59.39 | 100,024 | +0.71(+1.21%) |
Nov 18, 2015 | 57.56 | 58.77 | 56.92 | 58.68 | 112,126 | +1.14(+1.98%) |
Nov 17, 2015 | 57.33 | 59.53 | 56.81 | 57.54 | 164,922 | +0.42(+0.74%) |
Nov 16, 2015 | 59.65 | 60.14 | 56.48 | 57.12 | 211,822 | -2.72(-4.55%) |
Nov 13, 2015 | 59.75 | 60.20 | 59.11 | 59.84 | 280,960 | -0.23(-0.38%) |
Nov 12, 2015 | 58.98 | 60.46 | 56.52 | 60.07 | 223,953 | +0.47(+0.79%) |
Nov 11, 2015 | 58.88 | 60.05 | 57.77 | 59.60 | 172,574 | +0.97(+1.65%) |
Nov 10, 2015 | 57.45 | 58.80 | 57.10 | 58.63 | 144,981 | +0.94(+1.63%) |
Nov 09, 2015 | 60.18 | 60.18 | 56.33 | 57.69 | 207,788 | -2.36(-3.93%) |
Nov 06, 2015 | 59.14 | 60.43 | 59.14 | 60.05 | 430,653 | +0.92(+1.56%) |
Nov 05, 2015 | 59.50 | 61.46 | 54.03 | 59.13 | 831,740 | +4.55(+8.34%) |
Nov 04, 2015 | 52.72 | 55.48 | 51.50 | 54.58 | 355,065 | +2.08(+3.96%) |
Nov 03, 2015 | 58.04 | 58.45 | 51.40 | 52.50 | 553,233 | -5.49(-9.47%) |