Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 48.56 | 50.31 | 48.41 | 50.15 | 779,291 | +1.66(+3.43%) |
Jan 28, 2016 | 47.05 | 48.67 | 46.80 | 48.49 | 1,057,413 | +2.11(+4.55%) |
Jan 27, 2016 | 46.21 | 47.20 | 45.64 | 46.38 | 408,675 | -0.13(-0.27%) |
Jan 26, 2016 | 44.99 | 46.95 | 44.73 | 46.50 | 581,117 | +1.63(+3.63%) |
Jan 25, 2016 | 44.20 | 45.99 | 43.99 | 44.88 | 1,129,573 | +0.48(+1.09%) |
Jan 22, 2016 | 43.84 | 44.85 | 43.63 | 44.40 | 375,193 | +1.50(+3.50%) |
Jan 21, 2016 | 42.05 | 43.73 | 40.32 | 42.90 | 781,163 | +0.82(+1.94%) |
Jan 20, 2016 | 40.74 | 42.51 | 39.93 | 42.08 | 488,962 | +0.65(+1.56%) |
Jan 19, 2016 | 42.50 | 43.05 | 41.02 | 41.43 | 420,027 | -0.42(-1.00%) |
Jan 15, 2016 | 40.92 | 41.85 | 41.85 | 41.85 | 386,218 | -0.08(-0.20%) |
Jan 14, 2016 | 42.13 | 42.57 | 40.56 | 41.93 | 374,194 | -0.18(-0.43%) |
Jan 13, 2016 | 43.56 | 43.85 | 41.88 | 42.11 | 578,928 | -1.42(-3.26%) |
Jan 12, 2016 | 42.30 | 44.00 | 42.01 | 43.53 | 509,982 | +1.72(+4.11%) |
Jan 11, 2016 | 41.72 | 42.80 | 40.72 | 41.81 | 471,580 | -0.25(-0.60%) |
Jan 08, 2016 | 45.15 | 45.80 | 41.86 | 42.07 | 1,058,651 | -3.08(-6.82%) |
Jan 07, 2016 | 44.65 | 45.83 | 44.49 | 45.15 | 894,632 | -0.22(-0.48%) |
Jan 06, 2016 | 45.40 | 46.07 | 44.70 | 45.37 | 889,076 | -0.69(-1.50%) |
Jan 05, 2016 | 45.21 | 46.51 | 44.87 | 46.06 | 1,021,277 | +1.18(+2.63%) |
Jan 04, 2016 | 43.53 | 44.92 | 43.32 | 44.88 | 1,860,876 | +0.56(+1.27%) |
Dec 31, 2015 | 44.08 | 44.31 | 44.31 | 44.31 | 430,672 | +0.05(+0.12%) |
Dec 30, 2015 | 44.89 | 45.31 | 43.72 | 44.26 | 1,003,869 | -0.91(-2.01%) |
Dec 29, 2015 | 43.55 | 45.30 | 43.51 | 45.17 | 759,746 | +2.07(+4.81%) |
Dec 28, 2015 | 42.03 | 43.28 | 41.97 | 43.10 | 484,482 | +0.72(+1.69%) |
Dec 24, 2015 | 42.06 | 42.38 | 42.38 | 42.38 | 376,535 | +0.32(+0.76%) |
Dec 23, 2015 | 41.81 | 42.15 | 41.44 | 42.06 | 229,383 | +0.62(+1.49%) |
Dec 22, 2015 | 41.76 | 41.76 | 41.07 | 41.44 | 318,940 | +0.01(+0.02%) |
Dec 21, 2015 | 41.28 | 41.85 | 40.67 | 41.43 | 434,303 | +0.19(+0.46%) |
Dec 18, 2015 | 40.37 | 41.83 | 40.35 | 41.24 | 846,691 | +1.27(+3.18%) |
Dec 17, 2015 | 40.43 | 40.55 | 39.61 | 39.97 | 222,687 | -0.41(-1.01%) |
Dec 16, 2015 | 40.79 | 41.22 | 39.99 | 40.38 | 224,193 | -0.03(-0.07%) |
Dec 15, 2015 | 40.74 | 41.19 | 39.92 | 40.41 | 306,170 | +0.41(+1.02%) |
Dec 14, 2015 | 40.57 | 41.19 | 39.81 | 40.00 | 411,244 | -0.82(-2.00%) |
Dec 11, 2015 | 40.27 | 41.84 | 39.59 | 40.81 | 416,986 | -0.40(-0.97%) |
Dec 10, 2015 | 41.29 | 42.02 | 40.84 | 41.21 | 254,000 | -0.13(-0.31%) |
Dec 09, 2015 | 41.80 | 42.38 | 40.83 | 41.34 | 281,574 | -0.39(-0.94%) |
Dec 08, 2015 | 40.94 | 42.04 | 40.57 | 41.73 | 537,553 | +0.48(+1.17%) |
Dec 07, 2015 | 41.85 | 42.04 | 40.81 | 41.25 | 405,092 | -0.63(-1.50%) |
Dec 04, 2015 | 41.43 | 42.27 | 41.43 | 41.88 | 413,673 | +0.22(+0.52%) |
Dec 03, 2015 | 43.16 | 43.25 | 41.20 | 41.66 | 464,711 | -1.10(-2.57%) |
Dec 02, 2015 | 43.49 | 43.95 | 42.52 | 42.76 | 496,648 | -0.95(-2.18%) |
Dec 01, 2015 | 42.89 | 44.03 | 42.71 | 43.71 | 397,453 | +1.15(+2.71%) |
Nov 30, 2015 | 43.62 | 44.56 | 42.30 | 42.56 | 849,584 | -2.26(-5.05%) |
Nov 27, 2015 | 46.28 | 46.29 | 44.53 | 44.82 | 137,277 | -1.17(-2.55%) |
Nov 25, 2015 | 46.24 | 45.99 | 45.99 | 45.99 | 284,987 | -0.25(-0.53%) |
Nov 24, 2015 | 45.14 | 46.55 | 45.11 | 46.24 | 401,951 | +0.67(+1.48%) |
Nov 23, 2015 | 43.94 | 46.07 | 43.85 | 45.57 | 328,388 | +1.59(+3.62%) |
Nov 20, 2015 | 42.85 | 44.70 | 42.85 | 43.98 | 571,419 | +1.56(+3.69%) |
Nov 19, 2015 | 42.11 | 43.21 | 41.15 | 42.41 | 966,414 | -1.56(-3.55%) |
Nov 18, 2015 | 43.28 | 44.46 | 43.28 | 43.98 | 403,822 | +0.73(+1.68%) |
Nov 17, 2015 | 44.53 | 44.54 | 42.11 | 43.25 | 657,095 | -1.85(-4.11%) |
Nov 16, 2015 | 43.99 | 45.19 | 43.83 | 45.10 | 276,990 | +0.65(+1.47%) |
Nov 13, 2015 | 43.75 | 45.01 | 42.18 | 44.45 | 558,567 | +0.30(+0.68%) |
Nov 12, 2015 | 46.54 | 47.00 | 44.04 | 44.15 | 1,109,333 | -2.31(-4.97%) |
Nov 11, 2015 | 49.79 | 50.35 | 46.27 | 46.46 | 565,694 | -3.54(-7.08%) |
Nov 10, 2015 | 49.75 | 50.14 | 48.39 | 50.00 | 144,123 | +0.25(+0.51%) |
Nov 09, 2015 | 50.39 | 51.09 | 49.42 | 49.75 | 621,451 | -0.84(-1.66%) |
Nov 06, 2015 | 50.12 | 50.98 | 49.27 | 50.59 | 436,552 | +0.24(+0.47%) |
Nov 05, 2015 | 50.23 | 50.86 | 49.68 | 50.36 | 204,194 | +0.32(+0.63%) |
Nov 04, 2015 | 50.65 | 51.61 | 49.63 | 50.04 | 247,301 | -0.48(-0.95%) |
Nov 03, 2015 | 50.00 | 51.03 | 49.82 | 50.52 | 297,757 | +0.62(+1.23%) |