Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 48.18 | 49.97 | 48.18 | 49.46 | 1,127,692 | +1.42(+2.96%) |
Jan 28, 2016 | 47.35 | 48.33 | 46.14 | 48.04 | 940,319 | +1.91(+4.14%) |
Jan 27, 2016 | 46.73 | 47.63 | 45.71 | 46.13 | 791,537 | -1.12(-2.37%) |
Jan 26, 2016 | 45.57 | 47.76 | 45.24 | 47.25 | 938,140 | +2.12(+4.70%) |
Jan 25, 2016 | 45.66 | 46.05 | 44.87 | 45.13 | 776,943 | -1.05(-2.27%) |
Jan 22, 2016 | 45.85 | 46.38 | 45.05 | 46.18 | 1,118,968 | +1.05(+2.33%) |
Jan 21, 2016 | 43.69 | 45.78 | 43.42 | 45.13 | 1,423,598 | +1.30(+2.97%) |
Jan 20, 2016 | 41.68 | 44.23 | 40.99 | 43.83 | 1,341,148 | +1.56(+3.69%) |
Jan 19, 2016 | 43.47 | 43.95 | 41.32 | 42.27 | 1,208,475 | -0.75(-1.74%) |
Jan 15, 2016 | 41.47 | 43.02 | 43.02 | 43.02 | 1,267,400 | +0.40(+0.94%) |
Jan 14, 2016 | 42.40 | 43.07 | 40.74 | 42.62 | 1,403,826 | +0.22(+0.52%) |
Jan 13, 2016 | 43.74 | 44.44 | 42.17 | 42.40 | 1,508,173 | -1.34(-3.06%) |
Jan 12, 2016 | 44.72 | 45.42 | 42.51 | 43.74 | 1,111,517 | -0.40(-0.91%) |
Jan 11, 2016 | 44.55 | 45.02 | 43.00 | 44.14 | 1,099,529 | -0.14(-0.32%) |
Jan 08, 2016 | 46.82 | 47.31 | 44.21 | 44.28 | 1,637,875 | -2.53(-5.40%) |
Jan 07, 2016 | 45.43 | 47.06 | 45.24 | 46.81 | 1,188,091 | +0.66(+1.43%) |
Jan 06, 2016 | 46.58 | 47.34 | 45.08 | 46.15 | 1,199,977 | -1.35(-2.84%) |
Jan 05, 2016 | 47.15 | 47.71 | 46.65 | 47.50 | 651,162 | +0.35(+0.74%) |
Jan 04, 2016 | 46.05 | 47.32 | 45.09 | 47.15 | 1,233,866 | -0.05(-0.11%) |
Dec 31, 2015 | 47.77 | 47.20 | 47.20 | 47.20 | 1,095,500 | -0.65(-1.36%) |
Dec 30, 2015 | 49.28 | 49.41 | 47.69 | 47.85 | 604,713 | -1.37(-2.78%) |
Dec 29, 2015 | 48.56 | 49.55 | 48.41 | 49.22 | 540,127 | +0.79(+1.63%) |
Dec 28, 2015 | 48.54 | 49.02 | 47.51 | 48.43 | 620,629 | -0.10(-0.21%) |
Dec 24, 2015 | 49.73 | 48.53 | 48.53 | 48.53 | 302,500 | -1.15(-2.31%) |
Dec 23, 2015 | 49.07 | 49.79 | 48.48 | 49.68 | 679,984 | +0.83(+1.70%) |
Dec 22, 2015 | 47.24 | 49.06 | 46.50 | 48.85 | 1,338,353 | +1.41(+2.97%) |
Dec 21, 2015 | 48.74 | 49.38 | 46.71 | 47.44 | 1,370,981 | -1.25(-2.57%) |
Dec 18, 2015 | 49.06 | 50.21 | 48.57 | 48.69 | 1,598,574 | -0.61(-1.24%) |
Dec 17, 2015 | 50.71 | 50.75 | 49.16 | 49.30 | 1,013,323 | -1.24(-2.45%) |
Dec 16, 2015 | 50.19 | 50.96 | 49.62 | 50.54 | 1,057,595 | +0.80(+1.61%) |
Dec 15, 2015 | 50.00 | 50.28 | 48.94 | 49.74 | 2,685,939 | -0.76(-1.50%) |
Dec 14, 2015 | 50.54 | 51.38 | 50.05 | 50.50 | 913,887 | +0.11(+0.22%) |
Dec 11, 2015 | 50.20 | 50.72 | 49.48 | 50.39 | 861,142 | -0.53(-1.04%) |
Dec 10, 2015 | 50.51 | 51.65 | 50.14 | 50.92 | 962,696 | +0.29(+0.57%) |
Dec 09, 2015 | 50.09 | 51.93 | 50.08 | 50.63 | 1,051,327 | +0.18(+0.36%) |
Dec 08, 2015 | 50.49 | 50.94 | 49.75 | 50.45 | 1,116,652 | -0.18(-0.36%) |
Dec 07, 2015 | 50.09 | 51.31 | 49.50 | 50.63 | 1,149,579 | +0.22(+0.44%) |
Dec 04, 2015 | 49.40 | 50.56 | 49.09 | 50.41 | 965,248 | +0.75(+1.51%) |
Dec 03, 2015 | 51.40 | 51.98 | 49.16 | 49.66 | 1,403,575 | -1.64(-3.20%) |
Dec 02, 2015 | 49.52 | 53.43 | 49.38 | 51.30 | 2,446,704 | +2.39(+4.89%) |
Dec 01, 2015 | 49.02 | 49.70 | 48.31 | 48.91 | 916,274 | -0.03(-0.06%) |
Nov 30, 2015 | 49.15 | 49.26 | 46.57 | 48.94 | 2,159,489 | -1.17(-2.33%) |
Nov 27, 2015 | 51.61 | 51.61 | 49.41 | 50.11 | 691,841 | -1.67(-3.23%) |
Nov 25, 2015 | 50.93 | 51.78 | 51.78 | 51.78 | 822,200 | +0.99(+1.95%) |
Nov 24, 2015 | 50.78 | 51.76 | 50.43 | 50.79 | 808,476 | -0.40(-0.78%) |
Nov 23, 2015 | 50.00 | 51.60 | 50.00 | 51.19 | 818,679 | +1.22(+2.44%) |
Nov 20, 2015 | 49.66 | 51.14 | 49.48 | 49.97 | 897,048 | +0.95(+1.94%) |
Nov 19, 2015 | 48.86 | 49.89 | 48.50 | 49.02 | 1,516,192 | -0.81(-1.63%) |
Nov 18, 2015 | 46.76 | 49.95 | 46.11 | 49.83 | 1,900,674 | +3.53(+7.62%) |
Nov 17, 2015 | 46.58 | 46.79 | 45.14 | 46.30 | 1,234,211 | -1.05(-2.22%) |
Nov 16, 2015 | 47.23 | 47.91 | 46.20 | 47.35 | 869,360 | +0.03(+0.06%) |
Nov 13, 2015 | 48.20 | 48.63 | 45.86 | 47.32 | 1,456,860 | -2.51(-5.04%) |
Nov 12, 2015 | 49.59 | 51.16 | 49.23 | 49.83 | 849,155 | +0.21(+0.42%) |
Nov 11, 2015 | 52.18 | 52.40 | 49.50 | 49.62 | 1,258,140 | -2.82(-5.38%) |
Nov 10, 2015 | 52.75 | 53.19 | 50.87 | 52.44 | 1,509,050 | -0.49(-0.93%) |
Nov 09, 2015 | 55.31 | 55.50 | 52.67 | 52.93 | 786,944 | -2.26(-4.09%) |
Nov 06, 2015 | 55.25 | 55.57 | 54.05 | 55.19 | 759,169 | -0.41(-0.74%) |
Nov 05, 2015 | 55.08 | 55.99 | 53.85 | 55.60 | 744,074 | +0.39(+0.71%) |
Nov 04, 2015 | 57.06 | 57.62 | 54.32 | 55.21 | 1,487,312 | -2.09(-3.65%) |
Nov 03, 2015 | 56.29 | 57.84 | 56.00 | 57.30 | 756,119 | +1.05(+1.87%) |