Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 43.96 | 46.01 | 43.75 | 45.95 | 641,297 | +2.24(+5.12%) |
Jan 28, 2016 | 45.87 | 46.20 | 43.48 | 43.71 | 496,768 | -0.88(-1.97%) |
Jan 27, 2016 | 45.35 | 45.66 | 44.34 | 44.59 | 494,914 | -1.16(-2.54%) |
Jan 26, 2016 | 45.47 | 45.89 | 43.90 | 45.75 | 378,251 | +0.35(+0.77%) |
Jan 25, 2016 | 45.37 | 45.75 | 44.91 | 45.40 | 247,013 | -0.10(-0.22%) |
Jan 22, 2016 | 46.40 | 46.96 | 44.86 | 45.50 | 482,789 | +0.31(+0.69%) |
Jan 21, 2016 | 44.50 | 45.96 | 43.91 | 45.19 | 483,560 | +0.15(+0.33%) |
Jan 20, 2016 | 44.35 | 45.55 | 42.59 | 45.04 | 761,885 | -0.27(-0.60%) |
Jan 19, 2016 | 45.60 | 46.28 | 44.81 | 45.31 | 1,510,520 | +0.49(+1.09%) |
Jan 15, 2016 | 46.02 | 44.82 | 44.82 | 44.82 | 844,800 | -2.21(-4.70%) |
Jan 14, 2016 | 44.85 | 47.46 | 44.85 | 47.03 | 937,438 | +1.99(+4.42%) |
Jan 13, 2016 | 46.54 | 46.54 | 44.89 | 45.04 | 832,639 | -1.35(-2.91%) |
Jan 12, 2016 | 46.45 | 46.75 | 45.53 | 46.39 | 686,714 | +1.21(+2.68%) |
Jan 11, 2016 | 47.47 | 47.47 | 44.45 | 45.18 | 1,041,711 | -2.05(-4.34%) |
Jan 08, 2016 | 47.39 | 48.33 | 47.17 | 47.23 | 793,293 | -0.14(-0.30%) |
Jan 07, 2016 | 48.26 | 48.94 | 46.98 | 47.37 | 1,571,733 | -2.67(-5.34%) |
Jan 06, 2016 | 47.60 | 50.54 | 47.43 | 50.04 | 1,020,943 | +1.76(+3.65%) |
Jan 05, 2016 | 48.00 | 48.88 | 47.88 | 48.28 | 429,985 | +0.37(+0.77%) |
Jan 04, 2016 | 48.24 | 48.24 | 46.77 | 47.91 | 1,041,222 | -1.49(-3.02%) |
Dec 31, 2015 | 49.09 | 49.40 | 49.40 | 49.40 | 211,600 | +0.09(+0.18%) |
Dec 30, 2015 | 49.85 | 50.08 | 49.30 | 49.31 | 257,393 | -0.79(-1.58%) |
Dec 29, 2015 | 50.10 | 50.38 | 49.83 | 50.10 | 305,892 | +0.32(+0.64%) |
Dec 28, 2015 | 50.43 | 50.58 | 49.10 | 49.78 | 436,586 | -0.98(-1.93%) |
Dec 24, 2015 | 50.95 | 50.76 | 50.76 | 50.76 | 143,000 | -0.02(-0.04%) |
Dec 23, 2015 | 50.70 | 51.18 | 50.42 | 50.78 | 252,698 | +0.18(+0.36%) |
Dec 22, 2015 | 50.60 | 50.80 | 50.10 | 50.60 | 400,751 | -0.17(-0.33%) |
Dec 21, 2015 | 50.10 | 50.83 | 50.10 | 50.77 | 651,644 | +1.02(+2.05%) |
Dec 18, 2015 | 49.27 | 50.20 | 49.09 | 49.75 | 753,073 | +0.54(+1.10%) |
Dec 17, 2015 | 49.04 | 49.68 | 48.74 | 49.21 | 725,796 | +0.43(+0.88%) |
Dec 16, 2015 | 48.94 | 49.29 | 48.27 | 48.78 | 660,507 | +0.37(+0.76%) |
Dec 15, 2015 | 47.47 | 49.19 | 46.80 | 48.41 | 997,830 | +1.47(+3.13%) |
Dec 14, 2015 | 46.37 | 47.72 | 46.34 | 46.94 | 1,023,951 | +0.80(+1.73%) |
Dec 11, 2015 | 47.29 | 47.66 | 46.01 | 46.14 | 2,193,090 | -1.63(-3.41%) |
Dec 10, 2015 | 49.78 | 49.78 | 46.76 | 47.77 | 2,958,250 | -2.20(-4.40%) |
Dec 09, 2015 | 50.77 | 50.90 | 49.53 | 49.97 | 1,051,368 | -0.81(-1.60%) |
Dec 08, 2015 | 50.37 | 51.20 | 49.33 | 50.78 | 626,590 | -0.45(-0.88%) |
Dec 07, 2015 | 51.14 | 52.18 | 50.48 | 51.23 | 1,059,257 | -0.05(-0.10%) |
Dec 04, 2015 | 49.65 | 51.64 | 49.02 | 51.28 | 1,035,654 | +1.60(+3.22%) |
Dec 03, 2015 | 51.45 | 51.99 | 49.11 | 49.68 | 1,144,929 | -1.81(-3.52%) |
Dec 02, 2015 | 51.88 | 52.14 | 50.66 | 51.49 | 1,033,163 | -0.31(-0.60%) |
Dec 01, 2015 | 50.80 | 52.09 | 50.28 | 51.80 | 860,863 | +1.23(+2.43%) |
Nov 30, 2015 | 48.01 | 50.57 | 48.00 | 50.57 | 1,071,023 | +1.02(+2.06%) |
Nov 27, 2015 | 50.20 | 50.69 | 49.00 | 49.55 | 542,043 | -1.46(-2.86%) |
Nov 25, 2015 | 50.01 | 51.01 | 51.01 | 51.01 | 462,400 | +0.64(+1.27%) |
Nov 24, 2015 | 49.38 | 50.45 | 49.31 | 50.37 | 533,780 | +0.62(+1.25%) |
Nov 23, 2015 | 51.14 | 51.52 | 49.59 | 49.75 | 1,066,463 | -1.79(-3.47%) |
Nov 20, 2015 | 50.67 | 52.47 | 50.51 | 51.54 | 930,848 | -0.17(-0.33%) |
Nov 19, 2015 | 50.40 | 52.66 | 49.63 | 51.71 | 1,965,360 | +1.35(+2.68%) |
Nov 18, 2015 | 48.90 | 50.56 | 48.23 | 50.36 | 1,305,201 | +2.16(+4.48%) |
Nov 17, 2015 | 46.71 | 48.66 | 46.26 | 48.20 | 1,242,979 | +1.49(+3.19%) |
Nov 16, 2015 | 44.45 | 47.06 | 44.28 | 46.71 | 934,147 | +1.71(+3.80%) |
Nov 13, 2015 | 48.07 | 48.21 | 44.58 | 45.00 | 1,645,425 | -3.13(-6.50%) |
Nov 12, 2015 | 48.00 | 49.05 | 47.52 | 48.13 | 459,796 | +0.11(+0.23%) |
Nov 11, 2015 | 48.90 | 48.90 | 47.56 | 48.02 | 604,521 | -0.54(-1.11%) |
Nov 10, 2015 | 50.69 | 50.99 | 48.19 | 48.56 | 959,588 | -2.69(-5.25%) |
Nov 09, 2015 | 51.66 | 52.24 | 50.70 | 51.25 | 1,050,215 | -0.34(-0.66%) |
Nov 06, 2015 | 51.00 | 52.50 | 50.96 | 51.59 | 696,715 | +0.35(+0.68%) |
Nov 05, 2015 | 51.00 | 52.55 | 50.80 | 51.24 | 1,280,236 | +0.61(+1.20%) |
Nov 04, 2015 | 50.50 | 52.00 | 49.58 | 50.63 | 1,251,133 | +0.15(+0.30%) |
Nov 03, 2015 | 49.37 | 52.14 | 49.30 | 50.48 | 1,951,816 | +2.50(+5.21%) |