Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 45.98 | 48.29 | 45.98 | 48.21 | 1,003,995 | +2.08(+4.52%) |
Jan 28, 2016 | 46.22 | 46.38 | 45.27 | 46.12 | 712,680 | +0.73(+1.60%) |
Jan 27, 2016 | 45.54 | 46.25 | 45.13 | 45.40 | 498,890 | -0.84(-1.81%) |
Jan 26, 2016 | 45.06 | 46.27 | 44.80 | 46.23 | 1,043,371 | +1.88(+4.24%) |
Jan 25, 2016 | 45.19 | 45.70 | 44.09 | 44.35 | 632,093 | -1.13(-2.49%) |
Jan 22, 2016 | 45.26 | 45.71 | 44.87 | 45.49 | 611,483 | +0.83(+1.86%) |
Jan 21, 2016 | 44.00 | 45.20 | 43.77 | 44.66 | 828,954 | +0.85(+1.93%) |
Jan 20, 2016 | 42.86 | 44.11 | 42.40 | 43.81 | 1,261,553 | -0.03(-0.08%) |
Jan 19, 2016 | 45.25 | 45.67 | 43.49 | 43.85 | 847,503 | -0.58(-1.31%) |
Jan 15, 2016 | 44.96 | 44.43 | 44.43 | 44.43 | 932,284 | -1.57(-3.41%) |
Jan 14, 2016 | 45.40 | 46.29 | 44.83 | 46.00 | 619,212 | +0.88(+1.95%) |
Jan 13, 2016 | 46.31 | 46.75 | 44.77 | 45.12 | 566,569 | -0.85(-1.84%) |
Jan 12, 2016 | 46.29 | 46.29 | 44.86 | 45.96 | 519,459 | +0.09(+0.20%) |
Jan 11, 2016 | 45.96 | 46.05 | 45.09 | 45.87 | 571,023 | +0.32(+0.71%) |
Jan 08, 2016 | 47.67 | 47.96 | 45.49 | 45.55 | 876,816 | -2.09(-4.39%) |
Jan 07, 2016 | 48.09 | 48.45 | 47.15 | 47.64 | 1,039,471 | -1.46(-2.98%) |
Jan 06, 2016 | 49.05 | 49.68 | 48.76 | 49.10 | 563,367 | -0.63(-1.26%) |
Jan 05, 2016 | 48.64 | 49.88 | 48.62 | 49.73 | 533,227 | +1.09(+2.25%) |
Jan 04, 2016 | 48.38 | 48.94 | 47.93 | 48.64 | 510,580 | -0.39(-0.79%) |
Dec 31, 2015 | 49.36 | 49.03 | 49.03 | 49.03 | 340,054 | -0.45(-0.91%) |
Dec 30, 2015 | 49.15 | 49.76 | 48.92 | 49.48 | 328,429 | -0.01(-0.02%) |
Dec 29, 2015 | 49.65 | 50.00 | 48.94 | 49.49 | 404,867 | +0.25(+0.50%) |
Dec 28, 2015 | 49.32 | 49.46 | 48.59 | 49.24 | 381,089 | -0.53(-1.07%) |
Dec 24, 2015 | 49.71 | 49.77 | 49.77 | 49.77 | 152,959 | -0.01(-0.02%) |
Dec 23, 2015 | 50.04 | 50.65 | 49.36 | 49.78 | 443,086 | +0.30(+0.60%) |
Dec 22, 2015 | 48.36 | 49.76 | 48.34 | 49.49 | 456,124 | +1.20(+2.49%) |
Dec 21, 2015 | 47.85 | 48.72 | 47.84 | 48.28 | 744,019 | +0.87(+1.84%) |
Dec 18, 2015 | 47.39 | 47.72 | 47.16 | 47.41 | 1,175,806 | +0.02(+0.04%) |
Dec 17, 2015 | 47.49 | 47.67 | 46.89 | 47.39 | 527,506 | -0.50(-1.04%) |
Dec 16, 2015 | 47.72 | 48.14 | 47.16 | 47.89 | 554,856 | +0.29(+0.60%) |
Dec 15, 2015 | 48.29 | 48.29 | 46.93 | 47.61 | 975,443 | -0.24(-0.50%) |
Dec 14, 2015 | 47.93 | 48.40 | 47.05 | 47.84 | 669,851 | -0.28(-0.58%) |
Dec 11, 2015 | 48.33 | 49.12 | 47.89 | 48.12 | 529,742 | -1.03(-2.10%) |
Dec 10, 2015 | 47.96 | 49.95 | 47.67 | 49.16 | 544,086 | +1.28(+2.67%) |
Dec 09, 2015 | 48.33 | 49.14 | 47.47 | 47.88 | 664,972 | -0.17(-0.35%) |
Dec 08, 2015 | 47.09 | 48.18 | 46.56 | 48.05 | 1,137,063 | -0.18(-0.37%) |
Dec 07, 2015 | 49.04 | 49.11 | 47.90 | 48.22 | 299,942 | -1.31(-2.65%) |
Dec 04, 2015 | 49.49 | 49.82 | 49.10 | 49.54 | 425,530 | +0.07(+0.14%) |
Dec 03, 2015 | 50.43 | 50.76 | 49.12 | 49.47 | 436,349 | -0.69(-1.37%) |
Dec 02, 2015 | 50.40 | 50.59 | 49.97 | 50.15 | 437,581 | -0.60(-1.18%) |
Dec 01, 2015 | 49.95 | 50.80 | 49.78 | 50.76 | 374,210 | +0.97(+1.94%) |
Nov 30, 2015 | 49.54 | 50.37 | 49.16 | 49.79 | 446,844 | +0.18(+0.36%) |
Nov 27, 2015 | 49.16 | 49.89 | 48.94 | 49.61 | 167,432 | +0.19(+0.39%) |
Nov 25, 2015 | 49.83 | 49.42 | 49.42 | 49.42 | 229,498 | -0.58(-1.17%) |
Nov 24, 2015 | 48.22 | 50.27 | 48.22 | 50.00 | 547,070 | +1.62(+3.34%) |
Nov 23, 2015 | 49.38 | 49.65 | 48.33 | 48.38 | 418,117 | -0.88(-1.79%) |
Nov 20, 2015 | 50.22 | 50.35 | 48.97 | 49.27 | 357,811 | -0.62(-1.24%) |
Nov 19, 2015 | 49.91 | 50.35 | 49.58 | 49.88 | 598,475 | -0.26(-0.52%) |
Nov 18, 2015 | 48.26 | 50.16 | 48.03 | 50.15 | 520,857 | +2.38(+4.98%) |
Nov 17, 2015 | 48.82 | 48.82 | 47.67 | 47.77 | 416,096 | -0.98(-2.00%) |
Nov 16, 2015 | 48.12 | 48.94 | 47.88 | 48.74 | 482,531 | +0.55(+1.15%) |
Nov 13, 2015 | 47.94 | 48.76 | 47.68 | 48.19 | 426,740 | +0.35(+0.74%) |
Nov 12, 2015 | 47.88 | 48.57 | 47.69 | 47.83 | 636,618 | -1.19(-2.42%) |
Nov 11, 2015 | 49.57 | 50.31 | 48.69 | 49.02 | 348,466 | -0.21(-0.43%) |
Nov 10, 2015 | 48.56 | 49.23 | 48.56 | 49.23 | 447,575 | +0.30(+0.62%) |
Nov 09, 2015 | 49.93 | 49.93 | 48.52 | 48.93 | 419,981 | -1.08(-2.17%) |
Nov 06, 2015 | 49.68 | 50.06 | 48.97 | 50.01 | 351,919 | +0.12(+0.24%) |
Nov 05, 2015 | 50.10 | 50.36 | 49.43 | 49.89 | 483,088 | -0.55(-1.08%) |
Nov 04, 2015 | 50.84 | 51.10 | 49.83 | 50.44 | 509,837 | -0.15(-0.30%) |
Nov 03, 2015 | 51.36 | 51.84 | 50.38 | 50.59 | 676,697 | -0.97(-1.88%) |