Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 47.40 | 47.76 | 47.40 | 47.76 | 1,280 | +0.52(+1.10%) |
Jan 28, 2016 | 48.00 | 48.00 | 47.08 | 47.24 | 2,200 | -1.41(-2.90%) |
Jan 27, 2016 | 48.47 | 48.66 | 48.00 | 48.65 | 1,396 | -2.35(-4.61%) |
Jan 26, 2016 | 50.49 | 51.00 | 50.14 | 51.00 | 1,064 | +1.56(+3.16%) |
Jan 25, 2016 | 49.97 | 49.97 | 49.44 | 49.44 | 1,906 | -0.06(-0.12%) |
Jan 22, 2016 | 48.99 | 49.50 | 48.90 | 49.50 | 17,850 | +0.55(+1.12%) |
Jan 21, 2016 | 49.02 | 49.02 | 48.36 | 48.95 | 3,218 | -0.20(-0.41%) |
Jan 20, 2016 | 47.94 | 49.15 | 47.47 | 49.15 | 7,820 | +0.56(+1.15%) |
Jan 19, 2016 | 48.99 | 49.52 | 48.59 | 48.59 | 1,531 | +0.45(+0.93%) |
Jan 18, 2016 | 48.38 | 48.38 | 48.14 | 48.14 | 370 | +0.14(+0.29%) |
Jan 15, 2016 | 47.55 | 48.00 | 47.50 | 48.00 | 2,658 | +0.05(+0.10%) |
Jan 14, 2016 | 48.89 | 48.89 | 47.95 | 47.95 | 352 | -1.05(-2.14%) |
Jan 13, 2016 | 48.93 | 49.00 | 48.68 | 49.00 | 398 | -0.21(-0.43%) |
Jan 12, 2016 | 48.50 | 49.21 | 48.50 | 49.21 | 500 | +0.52(+1.07%) |
Jan 11, 2016 | 48.07 | 48.69 | 47.91 | 48.69 | 3,200 | +0.64(+1.33%) |
Jan 08, 2016 | 47.65 | 48.05 | 47.65 | 48.05 | 334 | -0.38(-0.78%) |
Jan 06, 2016 | 48.43 | 48.43 | 48.43 | 72 | +0.00(+0.00%) | |
Jan 05, 2016 | 47.95 | 48.43 | 47.95 | 48.43 | 536 | +0.66(+1.38%) |
Jan 04, 2016 | 47.25 | 47.77 | 46.56 | 47.77 | 279,840 | -0.58(-1.20%) |
Dec 31, 2015 | 48.35 | 48.35 | 48.35 | 0 | -0.34(-0.70%) | |
Dec 29, 2015 | 48.69 | 48.69 | 48.69 | 113 | -0.13(-0.27%) | |
Dec 24, 2015 | 48.82 | 48.82 | 48.82 | 0 | +0.44(+0.91%) | |
Dec 23, 2015 | 49.00 | 49.00 | 48.38 | 48.38 | 1,315 | -0.61(-1.25%) |
Dec 22, 2015 | 48.99 | 48.99 | 48.99 | 48.99 | 224 | +0.39(+0.80%) |
Dec 21, 2015 | 49.19 | 49.19 | 48.60 | 48.60 | 2,870 | -0.25(-0.51%) |
Dec 18, 2015 | 47.03 | 48.85 | 47.01 | 48.85 | 2,381 | +1.49(+3.15%) |
Dec 17, 2015 | 48.32 | 48.32 | 47.36 | 47.36 | 699 | -3.04(-6.03%) |
Dec 16, 2015 | 49.00 | 50.40 | 49.00 | 50.40 | 3,614 | +0.69(+1.39%) |
Dec 15, 2015 | 49.02 | 49.71 | 49.02 | 49.71 | 438 | +0.21(+0.42%) |
Dec 14, 2015 | 49.18 | 49.50 | 49.18 | 49.50 | 1,101 | +0.87(+1.79%) |
Dec 10, 2015 | 48.63 | 48.63 | 48.63 | 196 | -0.12(-0.25%) | |
Dec 09, 2015 | 49.20 | 49.20 | 48.75 | 48.75 | 398 | -0.85(-1.71%) |
Dec 08, 2015 | 50.16 | 50.16 | 49.60 | 49.60 | 1,202 | -0.65(-1.29%) |
Dec 07, 2015 | 50.75 | 50.75 | 50.25 | 50.25 | 2,721 | -0.37(-0.73%) |
Dec 04, 2015 | 50.59 | 50.62 | 50.59 | 50.62 | 300 | +0.35(+0.70%) |
Dec 03, 2015 | 50.03 | 50.59 | 50.03 | 50.27 | 1,101 | -0.63(-1.24%) |
Dec 02, 2015 | 51.25 | 51.27 | 50.90 | 50.90 | 788 | -0.40(-0.78%) |
Dec 01, 2015 | 51.30 | 51.30 | 51.30 | 51.30 | 36,388 | +0.18(+0.35%) |
Nov 30, 2015 | 52.00 | 52.02 | 51.12 | 51.12 | 970 | +0.01(+0.02%) |
Nov 27, 2015 | 51.11 | 51.11 | 51.11 | 51.11 | 245 | -0.62(-1.20%) |
Nov 26, 2015 | 52.50 | 54.00 | 51.73 | 51.73 | 1,981 | +0.07(+0.14%) |
Nov 24, 2015 | 51.66 | 51.66 | 51.66 | 20 | -1.14(-2.16%) | |
Nov 23, 2015 | 52.80 | 179 | +0.45(+0.86%) | |||
Nov 20, 2015 | 52.50 | 52.50 | 52.35 | 52.35 | 625 | -0.13(-0.25%) |
Nov 19, 2015 | 52.48 | 52.48 | 52.48 | 52.48 | 341 | +0.82(+1.59%) |
Nov 17, 2015 | 51.66 | 51.66 | 51.66 | 34 | -0.30(-0.58%) | |
Nov 16, 2015 | 51.00 | 52.20 | 51.00 | 51.96 | 1,320 | +0.95(+1.86%) |
Nov 13, 2015 | 51.42 | 51.42 | 51.01 | 51.01 | 2,460 | -0.71(-1.37%) |
Nov 12, 2015 | 51.78 | 51.78 | 51.72 | 51.72 | 385 | -0.28(-0.54%) |
Nov 11, 2015 | 52.18 | 52.30 | 52.00 | 52.00 | 10,040 | +0.29(+0.56%) |
Nov 10, 2015 | 51.65 | 51.71 | 51.65 | 51.71 | 504 | -0.29(-0.56%) |
Nov 09, 2015 | 52.69 | 52.69 | 52.00 | 52.00 | 2,060 | -0.31(-0.59%) |
Nov 06, 2015 | 52.95 | 52.95 | 52.22 | 52.31 | 1,877 | -0.67(-1.26%) |
Nov 05, 2015 | 52.49 | 53.24 | 52.49 | 52.98 | 1,543 | +0.85(+1.63%) |
Nov 04, 2015 | 52.60 | 52.66 | 52.13 | 52.13 | 1,141 | -0.49(-0.93%) |
Nov 03, 2015 | 51.91 | 52.63 | 51.91 | 52.62 | 2,371 | +0.77(+1.49%) |