Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 47.20 | 49.39 | 46.73 | 49.36 | 558,932 | +2.24(+4.75%) |
Jan 28, 2016 | 46.53 | 47.27 | 45.68 | 47.12 | 355,038 | +1.34(+2.93%) |
Jan 27, 2016 | 45.61 | 46.29 | 44.58 | 45.78 | 371,879 | -0.19(-0.41%) |
Jan 26, 2016 | 45.17 | 46.02 | 44.17 | 45.97 | 326,960 | +1.14(+2.54%) |
Jan 25, 2016 | 45.04 | 45.55 | 44.60 | 44.83 | 374,497 | -0.55(-1.21%) |
Jan 22, 2016 | 44.28 | 45.38 | 43.66 | 45.38 | 506,472 | +1.87(+4.30%) |
Jan 21, 2016 | 41.47 | 43.90 | 41.24 | 43.51 | 453,380 | +2.18(+5.27%) |
Jan 20, 2016 | 40.18 | 41.83 | 39.50 | 41.33 | 527,549 | +0.43(+1.05%) |
Jan 19, 2016 | 42.44 | 42.45 | 40.06 | 40.90 | 437,942 | -1.04(-2.48%) |
Jan 15, 2016 | 41.78 | 41.94 | 41.94 | 41.94 | 401,000 | -1.12(-2.60%) |
Jan 14, 2016 | 44.27 | 44.45 | 40.96 | 43.06 | 556,180 | -1.03(-2.34%) |
Jan 13, 2016 | 44.17 | 45.10 | 43.73 | 44.09 | 617,865 | +0.01(+0.02%) |
Jan 12, 2016 | 44.30 | 45.20 | 41.81 | 44.08 | 454,863 | +0.47(+1.08%) |
Jan 11, 2016 | 43.55 | 45.37 | 42.25 | 43.61 | 360,857 | +0.23(+0.53%) |
Jan 08, 2016 | 45.78 | 46.45 | 43.06 | 43.38 | 522,810 | -2.22(-4.87%) |
Jan 07, 2016 | 43.63 | 46.57 | 43.17 | 45.60 | 688,136 | +0.95(+2.13%) |
Jan 06, 2016 | 44.34 | 44.98 | 43.11 | 44.65 | 824,626 | -0.47(-1.04%) |
Jan 05, 2016 | 46.42 | 47.08 | 45.04 | 45.12 | 548,245 | +0.04(+0.09%) |
Jan 04, 2016 | 43.37 | 45.18 | 43.37 | 45.08 | 551,482 | +0.82(+1.85%) |
Dec 31, 2015 | 45.07 | 44.26 | 44.26 | 44.26 | 479,500 | -0.89(-1.97%) |
Dec 30, 2015 | 46.23 | 46.77 | 45.08 | 45.15 | 205,979 | -1.31(-2.82%) |
Dec 29, 2015 | 45.83 | 46.85 | 45.70 | 46.46 | 274,767 | +0.78(+1.71%) |
Dec 28, 2015 | 45.31 | 45.76 | 44.75 | 45.68 | 362,672 | +0.22(+0.48%) |
Dec 24, 2015 | 45.38 | 45.46 | 45.46 | 45.46 | 172,500 | -0.23(-0.50%) |
Dec 23, 2015 | 46.10 | 46.41 | 45.50 | 45.69 | 242,287 | +0.11(+0.24%) |
Dec 22, 2015 | 44.95 | 45.63 | 44.29 | 45.58 | 261,269 | +1.00(+2.24%) |
Dec 21, 2015 | 45.99 | 45.99 | 44.24 | 44.58 | 440,044 | -0.68(-1.50%) |
Dec 18, 2015 | 46.14 | 46.41 | 45.23 | 45.26 | 1,049,178 | -1.00(-2.16%) |
Dec 17, 2015 | 47.57 | 47.58 | 45.85 | 46.26 | 436,761 | -1.31(-2.75%) |
Dec 16, 2015 | 47.15 | 48.16 | 46.55 | 47.57 | 443,489 | +0.56(+1.19%) |
Dec 15, 2015 | 48.11 | 48.39 | 46.49 | 47.01 | 489,183 | -0.66(-1.38%) |
Dec 14, 2015 | 47.36 | 48.43 | 47.25 | 47.67 | 504,771 | -0.07(-0.15%) |
Dec 11, 2015 | 47.65 | 49.02 | 46.70 | 47.74 | 641,249 | -0.95(-1.95%) |
Dec 10, 2015 | 49.72 | 50.52 | 48.49 | 48.69 | 636,802 | -0.82(-1.66%) |
Dec 09, 2015 | 50.00 | 51.08 | 48.83 | 49.51 | 475,157 | -1.01(-2.00%) |
Dec 08, 2015 | 50.24 | 50.79 | 49.58 | 50.52 | 370,824 | -0.03(-0.06%) |
Dec 07, 2015 | 51.72 | 51.94 | 50.25 | 50.55 | 750,740 | -1.61(-3.09%) |
Dec 04, 2015 | 51.12 | 52.68 | 51.09 | 52.16 | 564,038 | +1.08(+2.11%) |
Dec 03, 2015 | 52.00 | 52.55 | 50.25 | 51.08 | 720,134 | -0.94(-1.81%) |
Dec 02, 2015 | 50.59 | 53.43 | 48.65 | 52.02 | 1,401,871 | +4.63(+9.77%) |
Dec 01, 2015 | 46.08 | 47.69 | 45.35 | 47.39 | 836,713 | +1.52(+3.31%) |
Nov 30, 2015 | 47.35 | 47.39 | 45.23 | 45.87 | 575,681 | -1.60(-3.37%) |
Nov 27, 2015 | 48.03 | 48.32 | 47.20 | 47.47 | 200,019 | -0.31(-0.65%) |
Nov 25, 2015 | 48.02 | 47.78 | 47.78 | 47.78 | 325,900 | -0.19(-0.40%) |
Nov 24, 2015 | 46.39 | 48.70 | 46.12 | 47.97 | 517,064 | +1.14(+2.43%) |
Nov 23, 2015 | 45.72 | 47.42 | 45.50 | 46.83 | 556,664 | +1.05(+2.29%) |
Nov 20, 2015 | 43.92 | 45.83 | 43.57 | 45.78 | 538,532 | +2.45(+5.65%) |
Nov 19, 2015 | 42.76 | 43.46 | 42.58 | 43.33 | 308,424 | +0.37(+0.86%) |
Nov 18, 2015 | 42.50 | 43.28 | 42.50 | 42.96 | 328,807 | +0.48(+1.13%) |
Nov 17, 2015 | 42.81 | 43.46 | 41.80 | 42.48 | 491,108 | -0.63(-1.46%) |
Nov 16, 2015 | 42.01 | 43.17 | 41.49 | 43.11 | 551,854 | +1.30(+3.11%) |
Nov 13, 2015 | 43.66 | 44.00 | 40.41 | 41.81 | 777,643 | -2.67(-6.00%) |
Nov 12, 2015 | 42.30 | 46.56 | 41.79 | 44.48 | 1,036,964 | +1.72(+4.02%) |
Nov 11, 2015 | 46.60 | 47.13 | 41.16 | 42.76 | 1,676,199 | -5.54(-11.47%) |
Nov 10, 2015 | 47.30 | 48.79 | 45.13 | 48.30 | 1,266,860 | +0.96(+2.03%) |
Nov 09, 2015 | 51.69 | 51.69 | 47.07 | 47.34 | 1,119,256 | -4.25(-8.24%) |
Nov 06, 2015 | 53.92 | 54.22 | 51.44 | 51.59 | 631,741 | -2.28(-4.23%) |
Nov 05, 2015 | 54.00 | 54.15 | 53.10 | 53.87 | 493,813 | +0.26(+0.48%) |
Nov 04, 2015 | 54.65 | 54.75 | 53.08 | 53.61 | 243,235 | -0.77(-1.42%) |
Nov 03, 2015 | 53.35 | 54.70 | 53.00 | 54.38 | 449,716 | +1.27(+2.39%) |