Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 43.39 | 43.59 | 43.39 | 43.59 | 3,969 | +0.95(+2.24%) |
Jan 28, 2016 | 42.83 | 42.84 | 42.50 | 42.64 | 3,169 | +0.02(+0.04%) |
Jan 27, 2016 | 43.20 | 43.33 | 42.54 | 42.62 | 3,664 | -0.85(-1.95%) |
Jan 26, 2016 | 43.47 | 43.47 | 43.46 | 43.46 | 3,863 | +0.35(+0.80%) |
Jan 25, 2016 | 44.04 | 44.06 | 43.12 | 43.12 | 2,597 | -0.97(-2.21%) |
Jan 22, 2016 | 43.16 | 44.10 | 43.16 | 44.09 | 3,767 | +1.06(+2.46%) |
Jan 21, 2016 | 43.21 | 43.60 | 43.03 | 43.03 | 7,733 | -0.13(-0.31%) |
Jan 20, 2016 | 42.56 | 43.16 | 41.52 | 43.16 | 8,438 | +0.59(+1.40%) |
Jan 19, 2016 | 43.97 | 43.97 | 42.57 | 42.57 | 5,311 | -1.07(-2.45%) |
Jan 15, 2016 | 43.66 | 43.64 | 43.64 | 43.64 | 7,600 | -0.89(-2.01%) |
Jan 14, 2016 | 43.69 | 44.59 | 43.68 | 44.53 | 3,593 | +0.61(+1.39%) |
Jan 13, 2016 | 45.20 | 45.22 | 43.39 | 43.92 | 17,890 | -1.10(-2.43%) |
Jan 12, 2016 | 45.09 | 45.41 | 44.43 | 45.02 | 7,170 | +0.52(+1.17%) |
Jan 11, 2016 | 45.07 | 45.07 | 44.37 | 44.50 | 5,106 | -1.15(-2.52%) |
Jan 08, 2016 | 45.87 | 45.95 | 45.65 | 45.65 | 3,451 | +0.05(+0.11%) |
Jan 07, 2016 | 46.27 | 46.30 | 45.60 | 45.60 | 2,387 | -1.16(-2.48%) |
Jan 06, 2016 | 46.96 | 47.10 | 46.64 | 46.76 | 4,350 | -0.71(-1.51%) |
Jan 05, 2016 | 47.31 | 47.51 | 47.31 | 47.47 | 7,751 | -0.08(-0.18%) |
Jan 04, 2016 | 48.23 | 48.23 | 47.30 | 47.55 | 13,811 | -1.83(-3.70%) |
Dec 31, 2015 | 49.17 | 49.38 | 49.38 | 49.38 | 821 | -0.47(-0.94%) |
Dec 30, 2015 | 49.99 | 49.99 | 49.85 | 49.85 | 2,121 | +0.01(+0.02%) |
Dec 29, 2015 | 49.84 | 49.84 | 49.84 | 49.84 | 421 | +0.35(+0.71%) |
Dec 28, 2015 | 49.50 | 49.50 | 49.17 | 49.49 | 5,795 | +0.02(+0.04%) |
Dec 23, 2015 | 49.17 | 49.47 | 49.47 | 49.47 | 3,902 | +0.62(+1.28%) |
Dec 22, 2015 | 48.56 | 48.85 | 48.38 | 48.85 | 1,946 | +0.51(+1.05%) |
Dec 21, 2015 | 48.54 | 48.54 | 48.02 | 48.34 | 15,134 | +0.09(+0.19%) |
Dec 18, 2015 | 48.85 | 48.85 | 48.25 | 48.25 | 3,805 | -0.87(-1.77%) |
Dec 17, 2015 | 49.90 | 49.90 | 49.11 | 49.11 | 5,079 | -0.60(-1.21%) |
Dec 16, 2015 | 49.23 | 49.72 | 49.18 | 49.72 | 5,053 | +0.73(+1.49%) |
Dec 15, 2015 | 48.76 | 49.11 | 48.76 | 48.99 | 2,462 | +0.53(+1.10%) |
Dec 14, 2015 | 48.30 | 48.45 | 47.96 | 48.45 | 3,577 | +0.10(+0.20%) |
Dec 11, 2015 | 49.14 | 49.19 | 48.36 | 48.36 | 3,739 | -1.57(-3.15%) |
Dec 10, 2015 | 49.52 | 49.93 | 49.52 | 49.93 | 1,065 | +0.41(+0.82%) |
Dec 09, 2015 | 50.18 | 50.18 | 49.52 | 49.52 | 1,216 | -0.65(-1.30%) |
Dec 08, 2015 | 49.75 | 50.23 | 49.75 | 50.18 | 20,219 | +0.10(+0.21%) |
Dec 07, 2015 | 50.70 | 50.70 | 50.05 | 50.07 | 6,393 | -0.60(-1.18%) |
Dec 04, 2015 | 50.56 | 50.67 | 50.56 | 50.67 | 1,373 | +0.51(+1.01%) |
Dec 03, 2015 | 51.05 | 51.05 | 50.05 | 50.16 | 3,639 | -0.84(-1.65%) |
Dec 02, 2015 | 51.37 | 51.37 | 51.00 | 51.00 | 3,497 | -0.02(-0.05%) |
Dec 01, 2015 | 51.00 | 51.03 | 50.95 | 51.03 | 576 | +0.21(+0.42%) |
Nov 30, 2015 | 51.04 | 51.04 | 50.81 | 50.81 | 3,272 | -0.09(-0.17%) |
Nov 27, 2015 | 50.87 | 50.91 | 50.73 | 50.90 | 804 | +0.09(+0.17%) |
Nov 25, 2015 | 50.58 | 50.81 | 50.81 | 50.81 | 2,886 | +0.41(+0.81%) |
Nov 24, 2015 | 50.16 | 50.40 | 49.76 | 50.40 | 3,113 | +0.14(+0.27%) |
Nov 23, 2015 | 50.35 | 50.35 | 50.08 | 50.27 | 2,447 | -0.04(-0.08%) |
Nov 20, 2015 | 50.36 | 50.44 | 50.26 | 50.31 | 4,600 | +0.18(+0.36%) |
Nov 19, 2015 | 50.22 | 50.27 | 50.10 | 50.13 | 1,525 | +0.21(+0.42%) |
Nov 18, 2015 | 49.50 | 49.94 | 49.40 | 49.92 | 3,254 | +0.61(+1.23%) |
Nov 17, 2015 | 49.20 | 49.76 | 49.20 | 49.31 | 27,500 | +0.30(+0.61%) |
Nov 16, 2015 | 48.93 | 49.01 | 48.87 | 49.01 | 1,029 | +0.08(+0.16%) |
Nov 13, 2015 | 49.49 | 49.49 | 48.93 | 48.93 | 2,877 | -0.79(-1.60%) |
Nov 12, 2015 | 50.04 | 50.17 | 49.68 | 49.72 | 2,471 | -0.43(-0.86%) |
Nov 11, 2015 | 50.13 | 50.42 | 50.13 | 50.16 | 2,222 | -0.04(-0.08%) |
Nov 10, 2015 | 50.00 | 50.22 | 49.89 | 50.20 | 7,903 | -0.08(-0.16%) |
Nov 09, 2015 | 50.69 | 50.69 | 50.28 | 50.28 | 1,807 | -0.40(-0.79%) |
Nov 06, 2015 | 50.26 | 50.78 | 50.26 | 50.68 | 6,283 | +0.66(+1.32%) |
Nov 05, 2015 | 49.78 | 50.02 | 49.78 | 50.02 | 1,586 | +0.00(+0.00%) |
Nov 04, 2015 | 49.96 | 50.06 | 49.96 | 50.02 | 1,461 | +0.23(+0.47%) |
Nov 03, 2015 | 49.49 | 49.78 | 49.39 | 49.78 | 1,732 | +0.32(+0.65%) |