Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 42.32 | 43.28 | 41.82 | 42.80 | 80,955 | +0.44(+1.04%) |
Jan 28, 2016 | 43.93 | 44.05 | 41.31 | 42.36 | 100,316 | -1.14(-2.62%) |
Jan 27, 2016 | 44.65 | 44.80 | 42.72 | 43.50 | 117,946 | -1.45(-3.23%) |
Jan 26, 2016 | 45.70 | 45.83 | 42.83 | 44.95 | 303,078 | -1.05(-2.28%) |
Jan 25, 2016 | 44.32 | 46.00 | 43.03 | 46.00 | 142,619 | +1.19(+2.66%) |
Jan 22, 2016 | 45.71 | 46.25 | 43.94 | 44.81 | 116,893 | -0.86(-1.88%) |
Jan 21, 2016 | 46.14 | 46.23 | 45.07 | 45.67 | 90,983 | -0.86(-1.85%) |
Jan 20, 2016 | 48.12 | 49.37 | 45.50 | 46.53 | 95,580 | -1.88(-3.88%) |
Jan 19, 2016 | 49.63 | 50.86 | 48.14 | 48.41 | 71,764 | -0.66(-1.35%) |
Jan 15, 2016 | 51.96 | 49.07 | 49.07 | 49.07 | 54,200 | -3.92(-7.40%) |
Jan 14, 2016 | 53.75 | 54.32 | 51.14 | 52.99 | 122,232 | -0.56(-1.05%) |
Jan 13, 2016 | 54.99 | 56.95 | 53.43 | 53.55 | 106,245 | -1.44(-2.62%) |
Jan 12, 2016 | 55.84 | 57.37 | 54.40 | 54.99 | 134,066 | -0.34(-0.61%) |
Jan 11, 2016 | 55.41 | 56.16 | 53.25 | 55.33 | 83,782 | +0.11(+0.20%) |
Jan 08, 2016 | 53.41 | 55.40 | 53.18 | 55.22 | 51,939 | +1.66(+3.10%) |
Jan 07, 2016 | 54.40 | 55.48 | 53.20 | 53.56 | 75,524 | -1.44(-2.62%) |
Jan 06, 2016 | 54.89 | 55.49 | 53.35 | 55.00 | 85,758 | -0.03(-0.05%) |
Jan 05, 2016 | 56.00 | 56.97 | 54.53 | 55.03 | 104,006 | -0.68(-1.22%) |
Jan 04, 2016 | 53.20 | 55.97 | 53.13 | 55.71 | 214,910 | +1.90(+3.53%) |
Dec 31, 2015 | 55.95 | 53.81 | 53.81 | 53.81 | 61,900 | -1.09(-1.99%) |
Dec 30, 2015 | 55.00 | 55.41 | 53.66 | 54.90 | 130,504 | +0.18(+0.33%) |
Dec 29, 2015 | 55.00 | 55.51 | 53.54 | 54.72 | 99,355 | -0.36(-0.65%) |
Dec 28, 2015 | 54.29 | 55.33 | 51.38 | 55.08 | 106,571 | +0.86(+1.59%) |
Dec 24, 2015 | 54.60 | 54.22 | 54.22 | 54.22 | 16,800 | -0.14(-0.26%) |
Dec 23, 2015 | 55.18 | 56.66 | 54.13 | 54.36 | 88,310 | -0.87(-1.58%) |
Dec 22, 2015 | 54.82 | 57.00 | 54.16 | 55.23 | 114,417 | +0.66(+1.21%) |
Dec 21, 2015 | 54.60 | 56.48 | 52.96 | 54.57 | 160,496 | -0.41(-0.75%) |
Dec 18, 2015 | 55.14 | 57.98 | 52.73 | 54.98 | 831,872 | +0.01(+0.02%) |
Dec 17, 2015 | 55.04 | 59.36 | 54.00 | 54.97 | 154,717 | -0.63(-1.13%) |
Dec 16, 2015 | 53.00 | 56.08 | 52.30 | 55.60 | 159,815 | +2.53(+4.77%) |
Dec 15, 2015 | 51.29 | 54.00 | 51.03 | 53.07 | 355,648 | +1.39(+2.69%) |
Dec 14, 2015 | 53.79 | 54.37 | 51.03 | 51.68 | 80,733 | -2.19(-4.07%) |
Dec 11, 2015 | 51.19 | 54.14 | 50.30 | 53.87 | 88,840 | +2.37(+4.60%) |
Dec 10, 2015 | 47.49 | 52.68 | 47.39 | 51.50 | 94,129 | +3.65(+7.63%) |
Dec 09, 2015 | 45.82 | 48.49 | 45.82 | 47.85 | 39,245 | +2.35(+5.16%) |
Dec 08, 2015 | 46.53 | 48.14 | 45.13 | 45.50 | 93,721 | -2.10(-4.41%) |
Dec 07, 2015 | 50.24 | 50.24 | 46.35 | 47.60 | 79,182 | -2.14(-4.30%) |
Dec 04, 2015 | 48.91 | 51.00 | 48.89 | 49.74 | 56,567 | +0.83(+1.70%) |
Dec 03, 2015 | 51.91 | 52.22 | 48.40 | 48.91 | 38,122 | -3.23(-6.19%) |
Dec 02, 2015 | 52.66 | 53.50 | 50.10 | 52.14 | 121,765 | -0.41(-0.78%) |
Dec 01, 2015 | 50.48 | 53.95 | 50.48 | 52.55 | 114,793 | +2.23(+4.43%) |
Nov 30, 2015 | 50.50 | 51.61 | 49.86 | 50.32 | 83,331 | +0.07(+0.14%) |
Nov 27, 2015 | 51.41 | 52.04 | 50.19 | 50.25 | 44,818 | -0.66(-1.30%) |
Nov 25, 2015 | 48.96 | 50.91 | 50.91 | 50.91 | 69,200 | +2.32(+4.77%) |
Nov 24, 2015 | 47.85 | 49.24 | 46.84 | 48.59 | 63,104 | +0.72(+1.50%) |
Nov 23, 2015 | 46.20 | 48.48 | 45.87 | 47.87 | 105,276 | +1.89(+4.11%) |
Nov 20, 2015 | 46.20 | 46.20 | 44.63 | 45.98 | 39,172 | -0.21(-0.45%) |
Nov 19, 2015 | 46.75 | 47.01 | 42.00 | 46.19 | 77,293 | -0.81(-1.72%) |
Nov 18, 2015 | 48.18 | 48.55 | 46.69 | 47.00 | 73,819 | -1.24(-2.57%) |
Nov 17, 2015 | 50.00 | 51.00 | 47.40 | 48.24 | 96,260 | -1.55(-3.11%) |
Nov 16, 2015 | 49.67 | 50.57 | 49.13 | 49.79 | 78,856 | -0.01(-0.02%) |
Nov 13, 2015 | 41.92 | 51.55 | 41.92 | 49.80 | 371,351 | +9.53(+23.67%) |
Nov 12, 2015 | 40.34 | 40.75 | 37.75 | 40.27 | 122,487 | -0.09(-0.22%) |
Nov 11, 2015 | 40.31 | 40.95 | 39.44 | 40.36 | 106,464 | +0.23(+0.57%) |
Nov 10, 2015 | 38.10 | 40.15 | 37.78 | 40.13 | 84,788 | +2.21(+5.83%) |
Nov 09, 2015 | 37.08 | 38.00 | 36.70 | 37.92 | 33,904 | +0.84(+2.27%) |
Nov 06, 2015 | 36.95 | 37.27 | 36.43 | 37.08 | 82,603 | +0.24(+0.65%) |
Nov 05, 2015 | 37.05 | 37.47 | 36.83 | 36.84 | 46,508 | -0.19(-0.51%) |
Nov 04, 2015 | 36.93 | 37.38 | 36.52 | 37.03 | 42,732 | -0.24(-0.64%) |
Nov 03, 2015 | 37.29 | 37.44 | 36.28 | 37.27 | 126,422 | +0.03(+0.08%) |