Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 45.71 | 46.92 | 45.71 | 46.85 | 588,060 | +1.36(+2.99%) |
Jan 28, 2016 | 44.79 | 45.62 | 44.79 | 45.49 | 285,028 | +0.91(+2.04%) |
Jan 27, 2016 | 45.23 | 45.39 | 44.18 | 44.58 | 279,966 | -0.65(-1.44%) |
Jan 26, 2016 | 44.88 | 45.43 | 44.82 | 45.23 | 223,525 | +0.54(+1.21%) |
Jan 25, 2016 | 45.03 | 45.30 | 44.52 | 44.69 | 211,246 | -0.54(-1.20%) |
Jan 22, 2016 | 44.28 | 45.23 | 44.19 | 45.23 | 503,628 | +1.00(+2.27%) |
Jan 21, 2016 | 44.52 | 44.77 | 43.97 | 44.23 | 362,746 | -0.22(-0.50%) |
Jan 20, 2016 | 45.73 | 45.73 | 43.70 | 44.45 | 388,164 | -1.34(-2.92%) |
Jan 19, 2016 | 45.89 | 46.22 | 45.29 | 45.79 | 375,209 | +0.24(+0.52%) |
Jan 15, 2016 | 45.10 | 45.55 | 45.55 | 45.55 | 428,954 | -0.64(-1.38%) |
Jan 14, 2016 | 45.35 | 46.63 | 45.18 | 46.19 | 427,977 | +0.85(+1.88%) |
Jan 13, 2016 | 44.86 | 45.57 | 44.86 | 45.34 | 387,756 | +0.48(+1.07%) |
Jan 12, 2016 | 45.80 | 45.84 | 44.54 | 44.86 | 365,584 | -0.61(-1.33%) |
Jan 11, 2016 | 44.87 | 45.67 | 44.87 | 45.46 | 341,965 | +0.58(+1.30%) |
Jan 08, 2016 | 44.56 | 45.29 | 44.43 | 44.88 | 463,033 | +0.29(+0.64%) |
Jan 07, 2016 | 43.85 | 44.64 | 43.67 | 44.60 | 410,085 | +0.32(+0.72%) |
Jan 06, 2016 | 43.25 | 44.48 | 43.25 | 44.28 | 274,663 | +0.72(+1.65%) |
Jan 05, 2016 | 42.96 | 43.60 | 42.61 | 43.56 | 194,301 | +0.67(+1.56%) |
Jan 04, 2016 | 43.50 | 43.68 | 42.81 | 42.89 | 281,238 | -1.04(-2.36%) |
Dec 31, 2015 | 44.68 | 43.93 | 43.93 | 43.93 | 251,018 | -0.60(-1.34%) |
Dec 30, 2015 | 44.77 | 45.10 | 44.52 | 44.52 | 164,908 | -0.29(-0.64%) |
Dec 29, 2015 | 44.44 | 45.15 | 44.44 | 44.81 | 204,725 | +0.58(+1.31%) |
Dec 28, 2015 | 43.12 | 44.60 | 43.08 | 44.23 | 711,632 | +1.00(+2.30%) |
Dec 24, 2015 | 43.18 | 43.23 | 43.23 | 43.23 | 55,502 | -0.05(-0.11%) |
Dec 23, 2015 | 42.76 | 43.29 | 42.73 | 43.28 | 159,821 | +0.66(+1.55%) |
Dec 22, 2015 | 41.94 | 42.68 | 41.51 | 42.62 | 287,090 | +0.68(+1.63%) |
Dec 21, 2015 | 42.14 | 42.34 | 41.74 | 41.94 | 183,170 | +0.00(+0.00%) |
Dec 18, 2015 | 41.76 | 42.33 | 41.58 | 41.94 | 876,687 | -0.10(-0.25%) |
Dec 17, 2015 | 42.13 | 42.29 | 41.73 | 42.04 | 211,494 | -0.01(-0.02%) |
Dec 16, 2015 | 40.83 | 42.16 | 40.69 | 42.05 | 305,785 | +1.39(+3.41%) |
Dec 15, 2015 | 40.35 | 40.84 | 40.35 | 40.66 | 215,339 | +0.22(+0.55%) |
Dec 14, 2015 | 40.59 | 41.00 | 40.24 | 40.44 | 217,846 | -0.25(-0.61%) |
Dec 11, 2015 | 40.63 | 41.21 | 40.49 | 40.69 | 264,813 | -0.31(-0.76%) |
Dec 10, 2015 | 41.47 | 41.78 | 40.89 | 41.00 | 243,646 | -0.56(-1.34%) |
Dec 09, 2015 | 41.58 | 41.95 | 41.39 | 41.55 | 239,803 | -0.11(-0.27%) |
Dec 08, 2015 | 41.53 | 41.87 | 41.39 | 41.67 | 164,873 | -0.12(-0.29%) |
Dec 07, 2015 | 41.44 | 41.80 | 41.11 | 41.78 | 322,624 | +0.21(+0.52%) |
Dec 04, 2015 | 41.85 | 42.17 | 41.12 | 41.57 | 456,262 | -0.24(-0.57%) |
Dec 03, 2015 | 43.07 | 43.11 | 41.47 | 41.81 | 806,762 | -1.68(-3.86%) |
Dec 02, 2015 | 44.42 | 44.42 | 43.13 | 43.49 | 284,100 | -1.12(-2.52%) |
Dec 01, 2015 | 44.72 | 44.95 | 44.29 | 44.61 | 283,153 | -0.05(-0.11%) |
Nov 30, 2015 | 45.10 | 45.19 | 44.52 | 44.66 | 221,312 | -0.35(-0.78%) |
Nov 27, 2015 | 44.64 | 45.07 | 44.60 | 45.01 | 65,752 | +0.35(+0.78%) |
Nov 25, 2015 | 45.22 | 44.66 | 44.66 | 44.66 | 166,508 | -0.63(-1.39%) |
Nov 24, 2015 | 45.07 | 45.51 | 44.68 | 45.29 | 168,596 | +0.11(+0.25%) |
Nov 23, 2015 | 45.00 | 45.46 | 44.99 | 45.18 | 114,762 | +0.17(+0.37%) |
Nov 20, 2015 | 45.04 | 45.45 | 44.88 | 45.01 | 175,427 | +0.26(+0.59%) |
Nov 19, 2015 | 44.40 | 44.90 | 44.40 | 44.75 | 134,380 | +0.40(+0.90%) |
Nov 18, 2015 | 43.60 | 44.43 | 43.35 | 44.35 | 233,469 | +0.81(+1.87%) |
Nov 17, 2015 | 43.97 | 44.39 | 43.35 | 43.54 | 164,883 | -0.53(-1.21%) |
Nov 16, 2015 | 43.46 | 44.20 | 43.46 | 44.07 | 301,444 | +0.62(+1.43%) |
Nov 13, 2015 | 43.87 | 44.45 | 43.40 | 43.45 | 199,969 | -0.57(-1.30%) |
Nov 12, 2015 | 44.83 | 45.29 | 43.97 | 44.02 | 316,446 | -1.25(-2.76%) |
Nov 11, 2015 | 45.12 | 45.58 | 45.12 | 45.27 | 214,117 | +0.15(+0.34%) |
Nov 10, 2015 | 44.36 | 45.13 | 44.36 | 45.12 | 305,804 | +0.54(+1.21%) |
Nov 09, 2015 | 44.99 | 45.19 | 44.29 | 44.58 | 332,685 | -0.64(-1.41%) |
Nov 06, 2015 | 46.19 | 46.20 | 44.44 | 45.22 | 833,208 | -1.20(-2.59%) |
Nov 05, 2015 | 48.57 | 49.50 | 45.11 | 46.42 | 774,829 | -2.46(-5.03%) |
Nov 04, 2015 | 48.57 | 49.64 | 48.53 | 48.88 | 287,052 | +0.29(+0.59%) |
Nov 03, 2015 | 48.43 | 48.67 | 48.12 | 48.59 | 358,106 | +0.10(+0.20%) |