Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 42.15 | 43.80 | 41.18 | 42.55 | 1,421,846 | +0.19(+0.45%) |
Jan 28, 2016 | 45.27 | 46.24 | 42.08 | 42.36 | 1,217,871 | -1.95(-4.40%) |
Jan 27, 2016 | 47.10 | 47.54 | 44.02 | 44.31 | 874,258 | -2.51(-5.36%) |
Jan 26, 2016 | 48.76 | 48.76 | 45.36 | 46.82 | 976,965 | -1.77(-3.64%) |
Jan 25, 2016 | 49.97 | 51.93 | 48.45 | 48.59 | 984,493 | -1.78(-3.53%) |
Jan 22, 2016 | 50.85 | 53.68 | 49.90 | 50.37 | 1,172,529 | +1.07(+2.17%) |
Jan 21, 2016 | 49.69 | 50.88 | 48.03 | 49.30 | 1,058,960 | -0.37(-0.74%) |
Jan 20, 2016 | 45.24 | 50.97 | 43.67 | 49.67 | 1,457,408 | +3.61(+7.84%) |
Jan 19, 2016 | 48.41 | 48.91 | 45.22 | 46.06 | 1,637,004 | -1.54(-3.24%) |
Jan 15, 2016 | 45.20 | 47.60 | 47.60 | 47.60 | 7,829,900 | -0.15(-0.31%) |
Jan 14, 2016 | 43.51 | 49.41 | 41.38 | 47.75 | 2,576,624 | +5.89(+14.07%) |
Jan 13, 2016 | 46.11 | 46.53 | 41.57 | 41.86 | 1,236,178 | -4.16(-9.04%) |
Jan 12, 2016 | 45.60 | 47.66 | 44.04 | 46.02 | 1,119,892 | +1.42(+3.18%) |
Jan 11, 2016 | 47.05 | 47.05 | 42.58 | 44.60 | 1,120,107 | -1.81(-3.90%) |
Jan 08, 2016 | 47.95 | 48.75 | 46.24 | 46.41 | 756,702 | -1.33(-2.79%) |
Jan 07, 2016 | 48.69 | 49.82 | 47.72 | 47.74 | 863,896 | -2.38(-4.75%) |
Jan 06, 2016 | 51.54 | 51.64 | 49.44 | 50.12 | 650,105 | -2.31(-4.41%) |
Jan 05, 2016 | 52.60 | 54.48 | 52.05 | 52.43 | 456,416 | +0.08(+0.15%) |
Jan 04, 2016 | 55.30 | 55.94 | 51.32 | 52.35 | 1,352,883 | -4.22(-7.46%) |
Dec 31, 2015 | 55.79 | 56.57 | 56.57 | 56.57 | 1,593,300 | +0.08(+0.14%) |
Dec 30, 2015 | 56.57 | 57.76 | 56.42 | 56.49 | 558,186 | +0.00(+0.00%) |
Dec 29, 2015 | 53.44 | 56.73 | 53.44 | 56.49 | 683,968 | +3.48(+6.56%) |
Dec 28, 2015 | 52.99 | 53.71 | 52.49 | 53.01 | 474,735 | -0.24(-0.45%) |
Dec 24, 2015 | 51.40 | 53.25 | 53.25 | 53.25 | 732,400 | +2.22(+4.35%) |
Dec 23, 2015 | 51.47 | 52.08 | 50.72 | 51.03 | 552,013 | -0.12(-0.23%) |
Dec 22, 2015 | 51.79 | 51.79 | 50.02 | 51.15 | 309,076 | -0.24(-0.47%) |
Dec 21, 2015 | 52.44 | 53.30 | 50.86 | 51.39 | 517,449 | -0.48(-0.93%) |
Dec 18, 2015 | 52.28 | 53.66 | 51.85 | 51.87 | 1,476,214 | -0.72(-1.37%) |
Dec 17, 2015 | 56.11 | 57.82 | 52.14 | 52.59 | 1,334,616 | -2.84(-5.12%) |
Dec 16, 2015 | 53.35 | 55.65 | 53.25 | 55.43 | 656,113 | +2.46(+4.64%) |
Dec 15, 2015 | 51.79 | 53.28 | 51.46 | 52.97 | 749,012 | +1.76(+3.44%) |
Dec 14, 2015 | 51.48 | 51.82 | 50.23 | 51.21 | 761,342 | -0.39(-0.76%) |
Dec 11, 2015 | 51.77 | 52.97 | 51.41 | 51.60 | 545,422 | -1.51(-2.84%) |
Dec 10, 2015 | 51.77 | 53.16 | 51.42 | 53.11 | 443,936 | +1.53(+2.97%) |
Dec 09, 2015 | 52.89 | 53.24 | 51.13 | 51.58 | 437,110 | -1.70(-3.19%) |
Dec 08, 2015 | 51.03 | 53.80 | 50.36 | 53.28 | 621,052 | +1.86(+3.62%) |
Dec 07, 2015 | 53.09 | 53.46 | 51.13 | 51.42 | 617,072 | -2.06(-3.85%) |
Dec 04, 2015 | 51.28 | 53.56 | 50.49 | 53.48 | 565,873 | +2.50(+4.90%) |
Dec 03, 2015 | 52.57 | 52.83 | 50.12 | 50.98 | 766,030 | -1.67(-3.17%) |
Dec 02, 2015 | 53.38 | 54.36 | 52.59 | 52.65 | 600,264 | -0.60(-1.13%) |
Dec 01, 2015 | 54.57 | 54.90 | 52.68 | 53.25 | 1,102,128 | -1.12(-2.06%) |
Nov 30, 2015 | 57.12 | 57.38 | 52.87 | 54.37 | 1,350,768 | -3.26(-5.66%) |
Nov 27, 2015 | 55.90 | 58.46 | 55.89 | 57.63 | 393,043 | +1.73(+3.09%) |
Nov 25, 2015 | 54.98 | 55.90 | 55.90 | 55.90 | 610,400 | +1.13(+2.06%) |
Nov 24, 2015 | 54.27 | 55.04 | 53.90 | 54.77 | 371,230 | -0.07(-0.13%) |
Nov 23, 2015 | 54.32 | 55.92 | 54.17 | 54.84 | 578,050 | +0.74(+1.37%) |
Nov 20, 2015 | 54.02 | 55.09 | 53.68 | 54.10 | 586,242 | +0.43(+0.80%) |
Nov 19, 2015 | 56.51 | 57.00 | 53.53 | 53.67 | 559,107 | -2.82(-4.99%) |
Nov 18, 2015 | 54.27 | 56.50 | 54.03 | 56.49 | 871,380 | +2.22(+4.09%) |
Nov 17, 2015 | 52.29 | 55.00 | 51.69 | 54.27 | 659,629 | +2.35(+4.53%) |
Nov 16, 2015 | 52.25 | 52.80 | 49.79 | 51.92 | 595,947 | -0.21(-0.40%) |
Nov 13, 2015 | 51.04 | 53.59 | 50.83 | 52.13 | 510,250 | +0.60(+1.16%) |
Nov 12, 2015 | 51.24 | 52.66 | 50.36 | 51.53 | 751,048 | +0.04(+0.08%) |
Nov 11, 2015 | 52.35 | 52.57 | 51.43 | 51.49 | 583,669 | -0.98(-1.87%) |
Nov 10, 2015 | 52.55 | 53.10 | 51.53 | 52.47 | 619,766 | -0.05(-0.10%) |
Nov 09, 2015 | 53.55 | 54.27 | 51.89 | 52.52 | 789,424 | -0.97(-1.81%) |
Nov 06, 2015 | 53.49 | 54.59 | 52.11 | 53.49 | 738,958 | -0.10(-0.19%) |
Nov 05, 2015 | 53.93 | 54.33 | 53.04 | 53.59 | 737,932 | -0.45(-0.83%) |
Nov 04, 2015 | 53.50 | 54.38 | 52.07 | 54.04 | 755,720 | +0.87(+1.64%) |
Nov 03, 2015 | 51.96 | 54.15 | 51.41 | 53.17 | 981,513 | +0.75(+1.43%) |