Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 44.66 | 44.92 | 44.33 | 44.33 | 285,294 | +1.43(+3.33%) |
Jan 28, 2016 | 42.94 | 42.98 | 42.74 | 42.90 | 37,844 | +0.13(+0.30%) |
Jan 27, 2016 | 42.65 | 43.02 | 42.65 | 42.77 | 49,186 | +0.13(+0.30%) |
Jan 26, 2016 | 42.63 | 42.74 | 42.59 | 42.64 | 89,172 | +0.13(+0.31%) |
Jan 25, 2016 | 42.61 | 42.75 | 42.51 | 42.51 | 80,068 | -0.27(-0.63%) |
Jan 22, 2016 | 42.54 | 42.94 | 42.50 | 42.78 | 171,908 | +0.79(+1.87%) |
Jan 21, 2016 | 41.72 | 42.16 | 41.59 | 41.99 | 188,218 | +0.49(+1.19%) |
Jan 20, 2016 | 41.40 | 41.59 | 41.08 | 41.50 | 314,958 | -0.52(-1.24%) |
Jan 19, 2016 | 42.14 | 42.28 | 41.85 | 42.02 | 130,310 | +0.41(+0.98%) |
Jan 15, 2016 | 41.49 | 41.62 | 41.62 | 41.62 | 246,000 | -0.78(-1.84%) |
Jan 14, 2016 | 42.14 | 42.54 | 41.95 | 42.40 | 190,696 | +0.29(+0.69%) |
Jan 13, 2016 | 42.45 | 42.56 | 42.09 | 42.10 | 49,486 | -0.02(-0.05%) |
Jan 12, 2016 | 42.11 | 42.35 | 41.95 | 42.12 | 45,940 | -0.02(-0.06%) |
Jan 11, 2016 | 42.24 | 42.26 | 41.77 | 42.15 | 248,384 | +0.16(+0.38%) |
Jan 08, 2016 | 42.41 | 42.48 | 41.99 | 41.99 | 80,200 | -0.06(-0.14%) |
Jan 07, 2016 | 42.24 | 42.55 | 41.95 | 42.05 | 166,718 | -0.65(-1.51%) |
Jan 06, 2016 | 42.77 | 42.91 | 42.65 | 42.70 | 65,848 | -0.40(-0.92%) |
Jan 05, 2016 | 43.13 | 43.22 | 42.96 | 43.09 | 203,054 | -0.30(-0.70%) |
Jan 04, 2016 | 43.24 | 43.43 | 43.09 | 43.40 | 163,252 | -0.55(-1.24%) |
Dec 31, 2015 | 44.08 | 43.95 | 43.95 | 43.95 | 52,200 | -0.26(-0.58%) |
Dec 30, 2015 | 44.24 | 44.30 | 44.19 | 44.20 | 34,500 | +0.06(+0.14%) |
Dec 29, 2015 | 44.19 | 44.20 | 44.09 | 44.14 | 51,368 | +0.09(+0.20%) |
Dec 28, 2015 | 44.12 | 44.12 | 43.94 | 44.05 | 33,226 | +0.03(+0.08%) |
Dec 24, 2015 | 44.08 | 44.02 | 44.02 | 44.02 | 73,000 | -0.39(-0.89%) |
Dec 23, 2015 | 44.44 | 44.51 | 44.38 | 44.41 | 22,288 | -0.13(-0.29%) |
Dec 22, 2015 | 44.51 | 44.56 | 44.33 | 44.54 | 40,470 | -0.06(-0.15%) |
Dec 21, 2015 | 44.72 | 44.72 | 44.42 | 44.60 | 52,652 | -0.10(-0.21%) |
Dec 18, 2015 | 45.08 | 45.08 | 44.62 | 44.70 | 165,386 | -1.09(-2.38%) |
Dec 17, 2015 | 45.73 | 45.91 | 45.72 | 45.79 | 66,520 | +0.44(+0.96%) |
Dec 16, 2015 | 45.12 | 45.52 | 44.81 | 45.35 | 60,876 | +0.33(+0.74%) |
Dec 15, 2015 | 44.70 | 45.07 | 44.70 | 45.02 | 56,112 | +0.50(+1.12%) |
Dec 14, 2015 | 44.30 | 44.52 | 44.01 | 44.52 | 103,162 | +0.12(+0.28%) |
Dec 11, 2015 | 44.59 | 44.67 | 44.22 | 44.40 | 303,494 | -0.56(-1.25%) |
Dec 10, 2015 | 44.79 | 45.02 | 44.78 | 44.95 | 111,222 | +0.13(+0.30%) |
Dec 09, 2015 | 45.30 | 45.40 | 44.58 | 44.82 | 145,630 | -1.24(-2.69%) |
Dec 08, 2015 | 45.87 | 46.10 | 45.82 | 46.06 | 107,540 | -0.23(-0.50%) |
Dec 07, 2015 | 46.35 | 46.35 | 46.19 | 46.29 | 94,058 | +0.11(+0.24%) |
Dec 04, 2015 | 46.09 | 46.22 | 45.91 | 46.18 | 203,616 | +0.52(+1.13%) |
Dec 03, 2015 | 46.27 | 46.33 | 45.55 | 45.66 | 586,014 | -0.53(-1.15%) |
Dec 02, 2015 | 46.27 | 46.52 | 46.12 | 46.20 | 73,538 | +0.26(+0.57%) |
Dec 01, 2015 | 46.12 | 46.15 | 45.90 | 45.94 | 119,436 | -0.17(-0.38%) |
Nov 30, 2015 | 46.12 | 46.23 | 46.05 | 46.11 | 52,796 | +0.21(+0.46%) |
Nov 27, 2015 | 45.88 | 45.95 | 45.83 | 45.90 | 44,968 | +0.06(+0.14%) |
Nov 25, 2015 | 45.89 | 45.84 | 45.84 | 45.84 | 553,800 | +0.19(+0.41%) |
Nov 24, 2015 | 45.69 | 45.76 | 45.55 | 45.65 | 102,144 | -0.30(-0.66%) |
Nov 23, 2015 | 46.03 | 46.10 | 45.90 | 45.95 | 119,670 | -0.02(-0.04%) |
Nov 20, 2015 | 45.88 | 45.99 | 45.88 | 45.98 | 24,546 | +0.03(+0.07%) |
Nov 19, 2015 | 45.94 | 46.06 | 45.80 | 45.94 | 188,324 | -0.50(-1.08%) |
Nov 18, 2015 | 46.35 | 46.61 | 46.29 | 46.45 | 429,678 | +0.09(+0.18%) |
Nov 17, 2015 | 46.30 | 46.43 | 46.26 | 46.36 | 232,080 | +0.16(+0.35%) |
Nov 16, 2015 | 46.09 | 46.27 | 46.08 | 46.20 | 171,626 | +0.40(+0.87%) |
Nov 13, 2015 | 45.84 | 46.07 | 45.80 | 45.80 | 145,360 | +0.00(+0.01%) |
Nov 12, 2015 | 46.00 | 46.05 | 45.77 | 45.80 | 149,032 | -0.14(-0.32%) |
Nov 11, 2015 | 46.03 | 46.12 | 45.92 | 45.94 | 170,112 | -0.30(-0.64%) |
Nov 10, 2015 | 46.31 | 46.38 | 46.13 | 46.23 | 474,568 | +0.05(+0.12%) |
Nov 09, 2015 | 46.46 | 46.49 | 46.08 | 46.18 | 480,948 | -0.04(-0.09%) |
Nov 06, 2015 | 45.99 | 46.27 | 45.85 | 46.22 | 219,828 | +1.05(+2.33%) |
Nov 05, 2015 | 45.10 | 45.20 | 45.02 | 45.17 | 134,886 | +0.15(+0.34%) |
Nov 04, 2015 | 44.92 | 45.12 | 44.80 | 45.02 | 225,440 | +0.42(+0.95%) |
Nov 03, 2015 | 44.70 | 44.78 | 44.58 | 44.59 | 118,398 | +0.16(+0.37%) |