Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 46.19 | 47.10 | 46.05 | 46.84 | 68,127 | +1.03(+2.25%) |
Jan 28, 2016 | 46.12 | 46.31 | 45.60 | 45.81 | 39,667 | +1.67(+3.78%) |
Jan 27, 2016 | 44.21 | 44.96 | 43.88 | 44.14 | 57,693 | +0.39(+0.89%) |
Jan 26, 2016 | 43.23 | 43.90 | 43.23 | 43.75 | 66,024 | +0.55(+1.27%) |
Jan 25, 2016 | 43.43 | 43.76 | 43.02 | 43.20 | 36,035 | -0.68(-1.55%) |
Jan 22, 2016 | 43.81 | 43.92 | 43.38 | 43.88 | 68,484 | +0.73(+1.69%) |
Jan 21, 2016 | 42.80 | 43.63 | 42.61 | 43.15 | 38,941 | -0.25(-0.58%) |
Jan 20, 2016 | 43.13 | 43.70 | 42.23 | 43.40 | 45,103 | -1.61(-3.58%) |
Jan 19, 2016 | 45.33 | 45.47 | 44.50 | 45.01 | 56,988 | +1.18(+2.69%) |
Jan 15, 2016 | 43.74 | 43.83 | 43.83 | 43.83 | 87,100 | -0.83(-1.86%) |
Jan 14, 2016 | 44.11 | 44.69 | 43.62 | 44.66 | 38,522 | +0.77(+1.75%) |
Jan 13, 2016 | 44.95 | 45.04 | 43.81 | 43.89 | 30,774 | +0.61(+1.41%) |
Jan 12, 2016 | 43.50 | 43.61 | 43.01 | 43.28 | 23,620 | -0.17(-0.39%) |
Jan 11, 2016 | 43.65 | 43.74 | 43.04 | 43.45 | 26,299 | +0.13(+0.30%) |
Jan 08, 2016 | 43.94 | 44.04 | 43.24 | 43.32 | 44,505 | +0.32(+0.74%) |
Jan 07, 2016 | 43.26 | 44.14 | 43.00 | 43.00 | 47,703 | -1.41(-3.17%) |
Jan 06, 2016 | 44.43 | 44.74 | 44.26 | 44.41 | 36,385 | -0.80(-1.77%) |
Jan 05, 2016 | 45.20 | 45.32 | 44.97 | 45.21 | 17,300 | +0.28(+0.62%) |
Jan 04, 2016 | 44.84 | 45.15 | 44.55 | 44.93 | 56,072 | -1.52(-3.27%) |
Dec 31, 2015 | 46.55 | 46.45 | 46.45 | 46.45 | 42,300 | -0.16(-0.34%) |
Dec 30, 2015 | 47.03 | 47.09 | 46.61 | 46.61 | 35,704 | -0.66(-1.40%) |
Dec 29, 2015 | 47.68 | 47.78 | 47.07 | 47.27 | 42,418 | +0.24(+0.51%) |
Dec 28, 2015 | 47.19 | 47.19 | 46.71 | 47.03 | 39,276 | -0.83(-1.73%) |
Dec 24, 2015 | 47.92 | 47.86 | 47.86 | 47.86 | 40,500 | -0.13(-0.27%) |
Dec 23, 2015 | 47.90 | 48.18 | 47.78 | 47.99 | 42,097 | +0.99(+2.11%) |
Dec 22, 2015 | 46.73 | 47.03 | 46.42 | 47.00 | 43,895 | +0.22(+0.47%) |
Dec 21, 2015 | 47.05 | 47.09 | 46.60 | 46.78 | 38,786 | +0.30(+0.65%) |
Dec 18, 2015 | 46.35 | 46.61 | 46.09 | 46.48 | 56,945 | +0.26(+0.56%) |
Dec 17, 2015 | 46.64 | 46.75 | 45.92 | 46.22 | 29,444 | -0.59(-1.26%) |
Dec 16, 2015 | 46.49 | 46.91 | 45.89 | 46.81 | 42,835 | +1.62(+3.58%) |
Dec 15, 2015 | 45.05 | 45.45 | 44.77 | 45.19 | 63,060 | +0.91(+2.06%) |
Dec 14, 2015 | 44.10 | 44.33 | 43.63 | 44.28 | 43,752 | +0.61(+1.40%) |
Dec 11, 2015 | 43.95 | 44.25 | 43.58 | 43.67 | 34,617 | -1.68(-3.70%) |
Dec 10, 2015 | 45.48 | 45.69 | 45.13 | 45.35 | 27,221 | -0.36(-0.79%) |
Dec 09, 2015 | 45.91 | 46.39 | 45.54 | 45.71 | 19,076 | -0.18(-0.39%) |
Dec 08, 2015 | 45.39 | 46.00 | 45.39 | 45.89 | 21,339 | -0.76(-1.63%) |
Dec 07, 2015 | 46.89 | 46.94 | 46.37 | 46.65 | 25,303 | -1.12(-2.34%) |
Dec 04, 2015 | 47.16 | 47.85 | 47.13 | 47.77 | 30,184 | +0.42(+0.89%) |
Dec 03, 2015 | 48.06 | 48.06 | 47.12 | 47.35 | 51,887 | -1.55(-3.17%) |
Dec 02, 2015 | 49.40 | 49.60 | 48.77 | 48.90 | 20,710 | -0.72(-1.45%) |
Dec 01, 2015 | 49.62 | 49.86 | 49.26 | 49.62 | 44,938 | -0.05(-0.10%) |
Nov 30, 2015 | 49.04 | 49.69 | 48.94 | 49.67 | 38,528 | +0.54(+1.10%) |
Nov 27, 2015 | 49.11 | 49.31 | 48.91 | 49.13 | 25,436 | -1.06(-2.11%) |
Nov 25, 2015 | 50.18 | 50.19 | 50.19 | 50.19 | 26,400 | -1.09(-2.13%) |
Nov 24, 2015 | 50.76 | 51.28 | 50.65 | 51.28 | 26,931 | +0.59(+1.16%) |
Nov 23, 2015 | 51.15 | 51.15 | 50.67 | 50.69 | 33,992 | -1.19(-2.29%) |
Nov 20, 2015 | 51.75 | 52.03 | 51.68 | 51.88 | 20,084 | +1.35(+2.67%) |
Nov 19, 2015 | 50.44 | 50.73 | 50.43 | 50.53 | 21,488 | +0.15(+0.30%) |
Nov 18, 2015 | 49.94 | 50.38 | 49.72 | 50.38 | 21,808 | -0.58(-1.14%) |
Nov 17, 2015 | 50.93 | 51.22 | 50.76 | 50.96 | 18,111 | -0.10(-0.20%) |
Nov 16, 2015 | 50.27 | 51.06 | 50.21 | 51.06 | 26,637 | +0.68(+1.35%) |
Nov 13, 2015 | 50.88 | 50.88 | 50.12 | 50.38 | 32,367 | -1.47(-2.84%) |
Nov 12, 2015 | 51.98 | 52.31 | 51.82 | 51.85 | 35,211 | +0.86(+1.69%) |
Nov 11, 2015 | 51.06 | 51.34 | 50.96 | 50.99 | 26,166 | -0.18(-0.35%) |
Nov 10, 2015 | 51.28 | 51.28 | 50.95 | 51.17 | 21,282 | -0.51(-0.99%) |
Nov 09, 2015 | 52.28 | 52.29 | 51.23 | 51.68 | 71,815 | -1.77(-3.31%) |
Nov 06, 2015 | 53.34 | 53.59 | 53.00 | 53.45 | 24,149 | -0.78(-1.44%) |
Nov 05, 2015 | 54.07 | 54.44 | 54.00 | 54.23 | 63,721 | +1.24(+2.34%) |
Nov 04, 2015 | 53.76 | 53.76 | 52.91 | 52.99 | 19,710 | +0.41(+0.78%) |
Nov 03, 2015 | 52.17 | 52.90 | 52.16 | 52.58 | 22,940 | -0.03(-0.06%) |