Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 46.37 | 48.04 | 46.30 | 48.04 | 220,603 | +1.92(+4.16%) |
Jan 28, 2016 | 46.62 | 47.09 | 45.21 | 46.12 | 351,630 | +1.40(+3.13%) |
Jan 27, 2016 | 44.13 | 45.89 | 43.75 | 44.72 | 400,541 | +0.13(+0.29%) |
Jan 26, 2016 | 43.42 | 44.60 | 42.59 | 44.59 | 144,125 | +2.07(+4.88%) |
Jan 25, 2016 | 44.61 | 45.68 | 42.47 | 42.52 | 266,411 | -3.00(-6.60%) |
Jan 22, 2016 | 45.24 | 46.22 | 44.67 | 45.52 | 474,735 | +2.01(+4.61%) |
Jan 21, 2016 | 41.48 | 43.93 | 41.18 | 43.51 | 257,265 | +1.91(+4.59%) |
Jan 20, 2016 | 41.39 | 42.20 | 39.38 | 41.61 | 451,709 | -0.67(-1.57%) |
Jan 19, 2016 | 44.16 | 44.49 | 41.50 | 42.27 | 205,299 | -1.58(-3.59%) |
Jan 15, 2016 | 43.56 | 43.85 | 43.85 | 43.85 | 209,911 | -1.67(-3.68%) |
Jan 14, 2016 | 44.39 | 45.88 | 43.44 | 45.52 | 303,730 | +1.59(+3.61%) |
Jan 13, 2016 | 46.22 | 46.65 | 43.37 | 43.94 | 218,515 | -1.70(-3.73%) |
Jan 12, 2016 | 46.86 | 47.01 | 44.36 | 45.64 | 793,032 | -0.35(-0.77%) |
Jan 11, 2016 | 47.63 | 47.72 | 45.32 | 45.99 | 196,034 | -1.44(-3.03%) |
Jan 08, 2016 | 48.22 | 48.44 | 47.03 | 47.43 | 148,407 | -0.34(-0.72%) |
Jan 07, 2016 | 47.85 | 49.33 | 47.57 | 47.77 | 126,527 | -1.14(-2.32%) |
Jan 06, 2016 | 50.30 | 50.35 | 48.58 | 48.91 | 139,217 | -2.97(-5.73%) |
Jan 05, 2016 | 51.69 | 51.96 | 50.94 | 51.88 | 92,537 | +0.14(+0.26%) |
Jan 04, 2016 | 51.79 | 52.43 | 50.80 | 51.74 | 190,596 | -0.07(-0.13%) |
Dec 31, 2015 | 51.17 | 51.81 | 51.81 | 51.81 | 302,194 | +0.53(+1.03%) |
Dec 30, 2015 | 51.39 | 52.39 | 51.25 | 51.28 | 119,515 | -0.92(-1.76%) |
Dec 29, 2015 | 52.46 | 52.85 | 51.68 | 52.20 | 209,611 | +0.54(+1.04%) |
Dec 28, 2015 | 52.53 | 52.53 | 51.39 | 51.67 | 150,931 | -1.67(-3.14%) |
Dec 24, 2015 | 53.67 | 53.34 | 53.34 | 53.34 | 67,551 | -0.29(-0.55%) |
Dec 23, 2015 | 51.53 | 53.63 | 51.48 | 53.63 | 418,976 | +3.07(+6.07%) |
Dec 22, 2015 | 50.10 | 50.99 | 49.95 | 50.56 | 452,764 | +0.61(+1.23%) |
Dec 21, 2015 | 50.36 | 50.52 | 49.34 | 49.95 | 673,841 | -0.41(-0.81%) |
Dec 18, 2015 | 51.46 | 51.75 | 50.33 | 50.36 | 331,949 | -1.03(-2.01%) |
Dec 17, 2015 | 52.89 | 53.10 | 51.01 | 51.39 | 252,964 | -1.34(-2.55%) |
Dec 16, 2015 | 53.44 | 53.90 | 52.40 | 52.73 | 273,151 | -0.80(-1.50%) |
Dec 15, 2015 | 53.36 | 53.92 | 53.00 | 53.54 | 236,455 | +0.89(+1.69%) |
Dec 14, 2015 | 52.75 | 53.28 | 51.71 | 52.65 | 279,632 | -0.48(-0.90%) |
Dec 11, 2015 | 54.78 | 54.85 | 53.01 | 53.12 | 368,485 | -2.59(-4.65%) |
Dec 10, 2015 | 54.79 | 56.21 | 54.38 | 55.72 | 269,692 | +0.77(+1.40%) |
Dec 09, 2015 | 55.19 | 56.57 | 54.24 | 54.95 | 476,318 | -0.01(-0.02%) |
Dec 08, 2015 | 53.94 | 55.52 | 53.48 | 54.96 | 531,866 | -0.10(-0.18%) |
Dec 07, 2015 | 56.48 | 56.48 | 54.50 | 55.05 | 1,002,029 | -2.83(-4.90%) |
Dec 04, 2015 | 57.91 | 58.37 | 56.84 | 57.89 | 438,256 | -0.41(-0.70%) |
Dec 03, 2015 | 59.80 | 60.09 | 58.07 | 58.30 | 180,897 | -1.13(-1.90%) |
Dec 02, 2015 | 61.14 | 61.49 | 59.13 | 59.43 | 163,651 | -2.23(-3.62%) |
Dec 01, 2015 | 61.23 | 61.69 | 61.01 | 61.66 | 78,742 | +0.67(+1.10%) |
Nov 30, 2015 | 61.23 | 61.98 | 60.89 | 60.98 | 885,624 | -0.01(-0.02%) |
Nov 27, 2015 | 61.37 | 61.57 | 60.88 | 60.99 | 29,652 | -0.97(-1.57%) |
Nov 25, 2015 | 62.11 | 61.97 | 61.97 | 61.97 | 109,748 | -0.50(-0.80%) |
Nov 24, 2015 | 61.17 | 62.74 | 61.17 | 62.47 | 73,557 | +1.65(+2.71%) |
Nov 23, 2015 | 60.34 | 61.27 | 59.91 | 60.82 | 76,181 | +0.42(+0.69%) |
Nov 20, 2015 | 61.20 | 61.46 | 60.34 | 60.40 | 104,734 | -0.72(-1.18%) |
Nov 19, 2015 | 61.75 | 61.99 | 60.38 | 61.12 | 59,731 | -1.07(-1.72%) |
Nov 18, 2015 | 61.73 | 62.39 | 60.77 | 62.19 | 116,266 | +0.96(+1.57%) |
Nov 17, 2015 | 61.67 | 62.02 | 60.84 | 61.23 | 72,721 | -0.79(-1.27%) |
Nov 16, 2015 | 60.01 | 62.02 | 59.74 | 62.02 | 91,837 | +2.06(+3.43%) |
Nov 13, 2015 | 59.49 | 60.45 | 58.76 | 59.96 | 67,503 | +0.24(+0.41%) |
Nov 12, 2015 | 60.09 | 60.61 | 59.48 | 59.72 | 128,343 | -1.38(-2.26%) |
Nov 11, 2015 | 63.16 | 63.27 | 61.03 | 61.10 | 129,637 | -2.08(-3.30%) |
Nov 10, 2015 | 62.86 | 64.03 | 62.54 | 63.19 | 255,722 | +0.12(+0.19%) |
Nov 09, 2015 | 63.11 | 64.36 | 62.64 | 63.07 | 96,459 | -0.01(-0.02%) |
Nov 06, 2015 | 63.12 | 63.96 | 62.59 | 63.08 | 99,282 | -0.62(-0.98%) |
Nov 05, 2015 | 63.41 | 64.88 | 62.87 | 63.70 | 149,592 | +0.19(+0.29%) |
Nov 04, 2015 | 63.82 | 64.37 | 62.73 | 63.52 | 110,280 | -0.13(-0.20%) |
Nov 03, 2015 | 62.22 | 64.29 | 62.22 | 63.64 | 160,632 | +1.76(+2.85%) |