Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 48.05 | 50.25 | 47.64 | 50.15 | 149,529 | +2.21(+4.61%) |
Jan 28, 2016 | 47.97 | 48.34 | 47.52 | 47.94 | 63,205 | +0.47(+0.99%) |
Jan 27, 2016 | 48.39 | 48.67 | 47.16 | 47.47 | 72,482 | -1.14(-2.35%) |
Jan 26, 2016 | 47.64 | 48.69 | 47.56 | 48.61 | 60,875 | +1.34(+2.83%) |
Jan 25, 2016 | 47.23 | 47.59 | 46.50 | 47.27 | 98,495 | -0.13(-0.27%) |
Jan 22, 2016 | 47.21 | 47.94 | 46.76 | 47.40 | 76,086 | +0.85(+1.83%) |
Jan 21, 2016 | 47.15 | 48.35 | 46.50 | 46.55 | 109,056 | -0.33(-0.70%) |
Jan 20, 2016 | 45.40 | 47.39 | 45.20 | 46.88 | 79,342 | +0.93(+2.02%) |
Jan 19, 2016 | 47.18 | 47.26 | 45.36 | 45.95 | 112,165 | -0.79(-1.69%) |
Jan 15, 2016 | 45.31 | 46.74 | 46.74 | 46.74 | 94,600 | +0.04(+0.09%) |
Jan 14, 2016 | 46.95 | 47.72 | 46.42 | 46.70 | 77,849 | -0.03(-0.06%) |
Jan 13, 2016 | 48.52 | 49.49 | 46.28 | 46.73 | 178,787 | -1.69(-3.49%) |
Jan 12, 2016 | 47.45 | 48.51 | 47.31 | 48.42 | 122,597 | +1.43(+3.04%) |
Jan 11, 2016 | 47.06 | 47.70 | 46.40 | 46.99 | 73,687 | +0.45(+0.97%) |
Jan 08, 2016 | 47.36 | 48.05 | 46.30 | 46.54 | 139,770 | -0.66(-1.40%) |
Jan 07, 2016 | 46.16 | 48.53 | 45.67 | 47.20 | 191,223 | +0.26(+0.55%) |
Jan 06, 2016 | 47.95 | 48.44 | 46.50 | 46.94 | 142,976 | -1.72(-3.53%) |
Jan 05, 2016 | 49.46 | 49.71 | 48.64 | 48.66 | 104,190 | -0.58(-1.18%) |
Jan 04, 2016 | 50.60 | 50.60 | 49.05 | 49.24 | 187,893 | -2.11(-4.11%) |
Dec 31, 2015 | 51.51 | 51.35 | 51.35 | 51.35 | 93,600 | -0.17(-0.33%) |
Dec 30, 2015 | 51.84 | 52.29 | 51.06 | 51.52 | 77,335 | -0.40(-0.77%) |
Dec 29, 2015 | 51.55 | 52.05 | 51.06 | 51.92 | 112,330 | +0.60(+1.17%) |
Dec 28, 2015 | 50.86 | 51.47 | 50.62 | 51.32 | 46,561 | +0.32(+0.63%) |
Dec 24, 2015 | 51.03 | 51.00 | 51.00 | 51.00 | 22,400 | -0.06(-0.12%) |
Dec 23, 2015 | 51.16 | 51.36 | 50.65 | 51.06 | 31,644 | -0.23(-0.45%) |
Dec 22, 2015 | 50.03 | 51.42 | 49.77 | 51.29 | 80,222 | +1.43(+2.87%) |
Dec 21, 2015 | 49.34 | 49.95 | 49.25 | 49.86 | 118,218 | +0.45(+0.91%) |
Dec 18, 2015 | 49.46 | 50.27 | 49.15 | 49.41 | 499,779 | -0.36(-0.72%) |
Dec 17, 2015 | 50.97 | 51.35 | 49.66 | 49.77 | 124,057 | -1.11(-2.18%) |
Dec 16, 2015 | 49.97 | 50.98 | 49.19 | 50.88 | 80,332 | +1.32(+2.66%) |
Dec 15, 2015 | 49.33 | 49.85 | 48.85 | 49.56 | 99,422 | +0.46(+0.94%) |
Dec 14, 2015 | 47.80 | 49.94 | 47.80 | 49.10 | 114,545 | -0.87(-1.74%) |
Dec 11, 2015 | 49.55 | 50.41 | 49.21 | 49.97 | 121,972 | -0.50(-0.99%) |
Dec 10, 2015 | 50.39 | 50.88 | 50.00 | 50.47 | 104,428 | +0.19(+0.38%) |
Dec 09, 2015 | 51.56 | 52.34 | 50.04 | 50.28 | 99,561 | -1.54(-2.97%) |
Dec 08, 2015 | 51.08 | 52.29 | 51.03 | 51.82 | 111,652 | +0.36(+0.70%) |
Dec 07, 2015 | 51.65 | 51.82 | 50.93 | 51.46 | 67,074 | -0.34(-0.66%) |
Dec 04, 2015 | 51.33 | 52.30 | 51.04 | 51.80 | 64,577 | +0.30(+0.58%) |
Dec 03, 2015 | 52.49 | 52.93 | 50.88 | 51.50 | 110,748 | -0.93(-1.77%) |
Dec 02, 2015 | 52.95 | 53.40 | 52.36 | 52.43 | 133,569 | -0.46(-0.87%) |
Dec 01, 2015 | 53.36 | 53.39 | 52.33 | 52.89 | 49,419 | -0.10(-0.19%) |
Nov 30, 2015 | 53.05 | 53.26 | 52.56 | 52.99 | 92,852 | +0.08(+0.15%) |
Nov 27, 2015 | 53.56 | 53.67 | 52.80 | 52.91 | 29,578 | -0.54(-1.01%) |
Nov 25, 2015 | 52.65 | 53.45 | 53.45 | 53.45 | 68,300 | +0.70(+1.33%) |
Nov 24, 2015 | 51.64 | 52.81 | 51.01 | 52.75 | 95,321 | +0.74(+1.42%) |
Nov 23, 2015 | 51.47 | 52.45 | 49.00 | 52.01 | 95,799 | +1.00(+1.96%) |
Nov 20, 2015 | 51.30 | 51.49 | 50.46 | 51.01 | 126,399 | +0.12(+0.24%) |
Nov 19, 2015 | 50.33 | 51.04 | 49.76 | 50.89 | 120,882 | +0.72(+1.44%) |
Nov 18, 2015 | 48.29 | 50.30 | 47.96 | 50.17 | 146,633 | +2.23(+4.65%) |
Nov 17, 2015 | 47.89 | 49.66 | 47.88 | 47.94 | 99,484 | +0.12(+0.25%) |
Nov 16, 2015 | 46.33 | 48.17 | 46.33 | 47.82 | 122,619 | +1.32(+2.84%) |
Nov 13, 2015 | 46.50 | 47.20 | 46.15 | 46.50 | 103,639 | -0.07(-0.15%) |
Nov 12, 2015 | 46.25 | 47.22 | 46.08 | 46.57 | 95,593 | -0.11(-0.24%) |
Nov 11, 2015 | 46.42 | 47.57 | 45.85 | 46.68 | 111,056 | +0.43(+0.93%) |
Nov 10, 2015 | 44.89 | 46.98 | 44.57 | 46.25 | 128,156 | +1.40(+3.12%) |
Nov 09, 2015 | 46.77 | 46.77 | 44.84 | 44.85 | 111,658 | -2.22(-4.72%) |
Nov 06, 2015 | 44.62 | 48.90 | 44.62 | 47.07 | 158,019 | -3.21(-6.38%) |
Nov 05, 2015 | 49.64 | 50.62 | 49.50 | 50.28 | 144,613 | +0.71(+1.43%) |
Nov 04, 2015 | 49.54 | 49.91 | 48.17 | 49.57 | 114,444 | -0.15(-0.30%) |
Nov 03, 2015 | 48.39 | 50.36 | 48.06 | 49.72 | 104,390 | +1.19(+2.45%) |