Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 48.21 | 48.54 | 47.56 | 48.54 | 64,458 | +1.23(+2.60%) |
Jan 28, 2016 | 47.19 | 47.44 | 45.74 | 47.31 | 48,500 | +0.73(+1.57%) |
Jan 27, 2016 | 46.49 | 47.64 | 46.34 | 46.58 | 28,260 | -0.19(-0.41%) |
Jan 26, 2016 | 45.48 | 47.48 | 45.48 | 46.77 | 31,999 | +1.84(+4.10%) |
Jan 25, 2016 | 45.60 | 45.62 | 44.53 | 44.93 | 55,839 | -0.97(-2.11%) |
Jan 22, 2016 | 47.64 | 47.64 | 45.20 | 45.90 | 43,433 | +1.82(+4.13%) |
Jan 21, 2016 | 42.81 | 44.72 | 42.21 | 44.08 | 33,905 | +1.06(+2.46%) |
Jan 20, 2016 | 43.10 | 43.53 | 41.68 | 43.02 | 61,753 | -0.77(-1.76%) |
Jan 19, 2016 | 43.29 | 45.10 | 43.29 | 43.79 | 80,412 | +1.41(+3.33%) |
Jan 15, 2016 | 42.70 | 42.38 | 42.38 | 42.38 | 54,300 | -1.27(-2.91%) |
Jan 14, 2016 | 43.25 | 44.24 | 42.67 | 43.65 | 35,332 | +0.59(+1.37%) |
Jan 13, 2016 | 44.15 | 44.60 | 42.93 | 43.06 | 43,723 | -0.85(-1.94%) |
Jan 12, 2016 | 43.66 | 45.08 | 43.42 | 43.91 | 50,538 | +0.41(+0.94%) |
Jan 11, 2016 | 43.37 | 43.58 | 42.71 | 43.50 | 34,790 | +0.13(+0.30%) |
Jan 08, 2016 | 41.78 | 44.06 | 41.76 | 43.37 | 61,494 | +1.80(+4.33%) |
Jan 07, 2016 | 42.21 | 42.69 | 41.31 | 41.57 | 69,080 | -1.23(-2.87%) |
Jan 06, 2016 | 42.60 | 43.41 | 42.49 | 42.80 | 55,157 | -0.52(-1.20%) |
Jan 05, 2016 | 43.36 | 43.92 | 42.93 | 43.32 | 173,681 | +0.08(+0.19%) |
Jan 04, 2016 | 43.26 | 43.75 | 42.50 | 43.24 | 62,063 | -0.75(-1.70%) |
Dec 31, 2015 | 43.16 | 43.99 | 43.99 | 43.99 | 69,500 | +0.67(+1.55%) |
Dec 30, 2015 | 43.26 | 43.79 | 43.14 | 43.32 | 49,755 | -0.16(-0.37%) |
Dec 29, 2015 | 43.47 | 44.30 | 43.33 | 43.48 | 102,641 | +0.14(+0.32%) |
Dec 28, 2015 | 43.46 | 43.67 | 42.77 | 43.34 | 123,843 | -0.08(-0.18%) |
Dec 24, 2015 | 43.38 | 43.42 | 43.42 | 43.42 | 17,200 | +0.01(+0.02%) |
Dec 23, 2015 | 43.53 | 43.85 | 43.00 | 43.41 | 61,241 | +0.11(+0.25%) |
Dec 22, 2015 | 41.67 | 43.53 | 41.67 | 43.30 | 77,379 | +1.82(+4.39%) |
Dec 21, 2015 | 42.16 | 42.21 | 41.36 | 41.48 | 58,876 | -0.16(-0.38%) |
Dec 18, 2015 | 41.72 | 42.55 | 41.30 | 41.64 | 162,104 | -0.26(-0.62%) |
Dec 17, 2015 | 43.59 | 43.78 | 41.90 | 41.90 | 35,858 | -1.71(-3.92%) |
Dec 16, 2015 | 43.73 | 43.78 | 42.74 | 43.61 | 53,974 | +0.22(+0.51%) |
Dec 15, 2015 | 42.54 | 44.21 | 42.54 | 43.39 | 62,396 | +0.37(+0.86%) |
Dec 14, 2015 | 44.00 | 44.33 | 42.39 | 43.02 | 84,406 | -1.08(-2.45%) |
Dec 11, 2015 | 45.72 | 45.72 | 43.88 | 44.10 | 46,515 | -2.24(-4.83%) |
Dec 10, 2015 | 46.45 | 47.03 | 46.22 | 46.34 | 48,321 | -0.01(-0.02%) |
Dec 09, 2015 | 47.05 | 47.42 | 46.10 | 46.35 | 67,258 | -0.70(-1.49%) |
Dec 08, 2015 | 48.96 | 48.96 | 47.02 | 47.05 | 50,136 | -2.54(-5.12%) |
Dec 07, 2015 | 48.30 | 49.59 | 47.98 | 49.59 | 75,309 | +1.10(+2.27%) |
Dec 04, 2015 | 48.79 | 48.99 | 47.88 | 48.49 | 68,938 | -0.30(-0.61%) |
Dec 03, 2015 | 49.69 | 49.73 | 47.98 | 48.79 | 78,423 | -0.82(-1.65%) |
Dec 02, 2015 | 51.30 | 51.30 | 49.46 | 49.61 | 123,192 | -2.05(-3.97%) |
Dec 01, 2015 | 52.05 | 52.24 | 51.53 | 51.66 | 47,382 | -0.14(-0.27%) |
Nov 30, 2015 | 52.94 | 52.94 | 51.47 | 51.80 | 55,911 | -0.93(-1.76%) |
Nov 27, 2015 | 54.04 | 54.04 | 51.72 | 52.73 | 45,842 | -1.19(-2.21%) |
Nov 25, 2015 | 53.03 | 53.92 | 53.92 | 53.92 | 29,000 | +1.07(+2.02%) |
Nov 24, 2015 | 52.49 | 53.00 | 52.06 | 52.85 | 35,421 | +0.22(+0.42%) |
Nov 23, 2015 | 53.46 | 53.89 | 52.20 | 52.63 | 34,907 | -1.53(-2.82%) |
Nov 20, 2015 | 53.97 | 54.17 | 53.32 | 54.16 | 33,760 | +0.59(+1.10%) |
Nov 19, 2015 | 54.28 | 54.28 | 53.23 | 53.57 | 28,711 | -1.00(-1.83%) |
Nov 18, 2015 | 52.80 | 54.69 | 52.52 | 54.57 | 42,926 | +1.76(+3.33%) |
Nov 17, 2015 | 53.85 | 53.85 | 52.40 | 52.81 | 26,751 | -0.94(-1.75%) |
Nov 16, 2015 | 52.01 | 53.84 | 52.00 | 53.75 | 58,493 | +1.87(+3.60%) |
Nov 13, 2015 | 50.89 | 52.05 | 50.31 | 51.88 | 61,402 | +0.64(+1.25%) |
Nov 12, 2015 | 50.76 | 52.69 | 50.76 | 51.24 | 79,522 | +0.99(+1.97%) |
Nov 11, 2015 | 49.66 | 50.67 | 49.06 | 50.25 | 91,498 | +0.66(+1.33%) |
Nov 10, 2015 | 48.60 | 49.68 | 48.60 | 49.59 | 33,772 | +0.59(+1.20%) |
Nov 09, 2015 | 49.11 | 49.53 | 48.02 | 49.00 | 38,577 | -0.22(-0.45%) |
Nov 06, 2015 | 48.48 | 49.65 | 48.00 | 49.22 | 35,357 | +0.72(+1.48%) |
Nov 05, 2015 | 49.83 | 49.83 | 47.38 | 48.50 | 53,650 | -1.30(-2.61%) |
Nov 04, 2015 | 52.70 | 53.03 | 48.03 | 49.80 | 105,040 | -2.94(-5.57%) |
Nov 03, 2015 | 52.23 | 53.50 | 52.23 | 52.74 | 17,567 | +0.54(+1.03%) |