Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 44.06 | 45.16 | 44.06 | 45.16 | 91,556 | +1.32(+3.01%) |
Jan 28, 2016 | 43.98 | 44.02 | 43.49 | 43.84 | 136,846 | +0.23(+0.52%) |
Jan 27, 2016 | 43.89 | 44.31 | 43.40 | 43.61 | 120,284 | -0.48(-1.08%) |
Jan 26, 2016 | 43.43 | 44.11 | 43.43 | 44.09 | 72,861 | +0.82(+1.89%) |
Jan 25, 2016 | 43.79 | 43.79 | 43.24 | 43.27 | 59,527 | -0.70(-1.59%) |
Jan 22, 2016 | 43.91 | 44.14 | 43.59 | 43.97 | 223,489 | +0.53(+1.21%) |
Jan 21, 2016 | 43.23 | 43.81 | 43.14 | 43.45 | 73,483 | +0.20(+0.45%) |
Jan 20, 2016 | 42.98 | 43.54 | 42.15 | 43.25 | 271,322 | -0.50(-1.14%) |
Jan 19, 2016 | 44.19 | 44.20 | 43.32 | 43.75 | 123,446 | -0.00(-0.01%) |
Jan 15, 2016 | 43.42 | 43.75 | 43.75 | 43.75 | 142,407 | -0.81(-1.82%) |
Jan 14, 2016 | 44.11 | 44.82 | 43.72 | 44.57 | 139,342 | +0.56(+1.28%) |
Jan 13, 2016 | 45.17 | 45.32 | 43.87 | 44.00 | 225,833 | -1.01(-2.24%) |
Jan 12, 2016 | 45.02 | 45.20 | 44.49 | 45.01 | 364,937 | +0.29(+0.66%) |
Jan 11, 2016 | 44.91 | 45.00 | 44.29 | 44.72 | 151,571 | -0.02(-0.04%) |
Jan 08, 2016 | 45.50 | 45.58 | 44.65 | 44.73 | 128,524 | -0.47(-1.04%) |
Jan 07, 2016 | 45.74 | 46.04 | 45.13 | 45.20 | 343,407 | -1.35(-2.89%) |
Jan 06, 2016 | 46.67 | 46.92 | 46.31 | 46.55 | 267,659 | -0.76(-1.62%) |
Jan 05, 2016 | 47.30 | 47.42 | 47.02 | 47.32 | 140,841 | +0.08(+0.17%) |
Jan 04, 2016 | 47.14 | 47.24 | 46.73 | 47.24 | 405,566 | -0.75(-1.56%) |
Dec 31, 2015 | 48.15 | 47.99 | 47.99 | 47.99 | 37,960 | -0.33(-0.68%) |
Dec 30, 2015 | 48.57 | 48.66 | 48.31 | 48.32 | 170,777 | -0.32(-0.66%) |
Dec 29, 2015 | 48.39 | 48.73 | 48.39 | 48.64 | 59,114 | +0.48(+0.99%) |
Dec 28, 2015 | 48.12 | 48.23 | 47.93 | 48.17 | 74,199 | -0.17(-0.36%) |
Dec 24, 2015 | 48.27 | 48.34 | 48.34 | 48.34 | 14,369 | -0.12(-0.24%) |
Dec 23, 2015 | 48.00 | 48.46 | 48.00 | 48.45 | 48,955 | +0.67(+1.40%) |
Dec 22, 2015 | 47.39 | 47.90 | 47.29 | 47.78 | 84,289 | +0.55(+1.17%) |
Dec 21, 2015 | 47.13 | 47.32 | 46.97 | 47.23 | 94,737 | +0.35(+0.74%) |
Dec 18, 2015 | 47.35 | 47.35 | 46.88 | 46.88 | 150,865 | -0.67(-1.42%) |
Dec 17, 2015 | 48.50 | 48.50 | 47.56 | 47.56 | 151,589 | -0.79(-1.64%) |
Dec 16, 2015 | 47.83 | 48.47 | 47.71 | 48.35 | 74,007 | +0.74(+1.56%) |
Dec 15, 2015 | 47.66 | 47.84 | 47.51 | 47.60 | 109,603 | +0.10(+0.22%) |
Dec 14, 2015 | 47.47 | 47.59 | 47.03 | 47.50 | 148,331 | +0.07(+0.15%) |
Dec 11, 2015 | 47.74 | 47.92 | 47.41 | 47.43 | 122,116 | -0.84(-1.74%) |
Dec 10, 2015 | 48.10 | 48.55 | 48.10 | 48.27 | 79,612 | +0.19(+0.40%) |
Dec 09, 2015 | 48.21 | 48.72 | 47.87 | 48.08 | 252,058 | -0.27(-0.56%) |
Dec 08, 2015 | 48.37 | 48.54 | 48.17 | 48.35 | 67,675 | -0.51(-1.05%) |
Dec 07, 2015 | 49.18 | 49.18 | 48.70 | 48.86 | 64,673 | -0.43(-0.88%) |
Dec 04, 2015 | 48.64 | 49.32 | 48.64 | 49.29 | 128,607 | +0.66(+1.35%) |
Dec 03, 2015 | 49.42 | 49.42 | 48.45 | 48.64 | 407,572 | -0.68(-1.38%) |
Dec 02, 2015 | 49.78 | 49.78 | 49.23 | 49.31 | 254,695 | -0.54(-1.09%) |
Dec 01, 2015 | 49.69 | 49.94 | 49.59 | 49.86 | 210,016 | +0.22(+0.44%) |
Nov 30, 2015 | 49.94 | 49.94 | 49.61 | 49.64 | 57,703 | -0.23(-0.46%) |
Nov 27, 2015 | 49.78 | 49.90 | 49.67 | 49.86 | 24,634 | +0.08(+0.16%) |
Nov 25, 2015 | 49.85 | 49.78 | 49.78 | 49.78 | 73,504 | +0.01(+0.02%) |
Nov 24, 2015 | 49.52 | 49.89 | 49.40 | 49.78 | 81,512 | +0.00(+0.01%) |
Nov 23, 2015 | 49.87 | 50.03 | 49.60 | 49.77 | 181,412 | -0.15(-0.31%) |
Nov 20, 2015 | 49.83 | 50.08 | 49.80 | 49.92 | 53,080 | +0.27(+0.53%) |
Nov 19, 2015 | 49.49 | 49.72 | 49.47 | 49.66 | 140,754 | +0.14(+0.29%) |
Nov 18, 2015 | 49.01 | 49.55 | 48.98 | 49.51 | 42,065 | +0.71(+1.46%) |
Nov 17, 2015 | 48.98 | 49.09 | 48.71 | 48.80 | 101,008 | -0.07(-0.14%) |
Nov 16, 2015 | 48.08 | 48.89 | 48.08 | 48.87 | 89,144 | +0.70(+1.45%) |
Nov 13, 2015 | 48.25 | 48.55 | 48.13 | 48.17 | 59,252 | -0.21(-0.44%) |
Nov 12, 2015 | 48.89 | 49.04 | 48.39 | 48.39 | 61,096 | -0.87(-1.77%) |
Nov 11, 2015 | 49.23 | 49.46 | 49.17 | 49.26 | 265,846 | +0.12(+0.25%) |
Nov 10, 2015 | 48.95 | 49.23 | 48.86 | 49.14 | 70,515 | +0.02(+0.05%) |
Nov 09, 2015 | 49.38 | 49.38 | 48.71 | 49.11 | 145,874 | -0.38(-0.76%) |
Nov 06, 2015 | 49.27 | 49.50 | 49.00 | 49.49 | 88,048 | +0.05(+0.10%) |
Nov 05, 2015 | 49.44 | 49.50 | 49.08 | 49.44 | 84,480 | +0.05(+0.10%) |
Nov 04, 2015 | 49.52 | 49.58 | 49.32 | 49.39 | 61,311 | -0.03(-0.07%) |
Nov 03, 2015 | 49.42 | 49.61 | 49.30 | 49.42 | 103,076 | -0.09(-0.19%) |