Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 45.38 | 46.16 | 43.38 | 44.65 | 404,605 | +0.32(+0.73%) |
Jan 28, 2016 | 45.36 | 45.67 | 44.14 | 44.32 | 348,982 | -0.45(-1.01%) |
Jan 27, 2016 | 44.65 | 46.03 | 44.52 | 44.78 | 300,369 | -0.01(-0.02%) |
Jan 26, 2016 | 44.44 | 45.50 | 44.22 | 44.79 | 368,061 | +0.65(+1.48%) |
Jan 25, 2016 | 47.69 | 47.81 | 43.97 | 44.13 | 577,211 | -4.17(-8.63%) |
Jan 22, 2016 | 48.86 | 49.08 | 47.92 | 48.30 | 265,091 | +0.20(+0.42%) |
Jan 21, 2016 | 49.16 | 49.42 | 47.99 | 48.10 | 294,625 | -1.01(-2.06%) |
Jan 20, 2016 | 48.33 | 49.45 | 46.59 | 49.11 | 296,160 | +0.14(+0.28%) |
Jan 19, 2016 | 48.87 | 49.35 | 48.16 | 48.97 | 213,272 | +0.66(+1.37%) |
Jan 15, 2016 | 47.46 | 48.31 | 48.31 | 48.31 | 254,908 | -0.48(-0.98%) |
Jan 14, 2016 | 49.40 | 49.40 | 48.36 | 48.79 | 377,816 | -0.40(-0.81%) |
Jan 13, 2016 | 50.23 | 50.53 | 48.92 | 49.18 | 249,578 | -1.05(-2.09%) |
Jan 12, 2016 | 50.08 | 50.26 | 49.51 | 50.23 | 276,503 | +0.56(+1.13%) |
Jan 11, 2016 | 49.89 | 50.06 | 49.22 | 49.67 | 177,157 | +0.05(+0.09%) |
Jan 08, 2016 | 49.98 | 50.35 | 49.57 | 49.63 | 311,486 | -0.14(-0.28%) |
Jan 07, 2016 | 49.51 | 50.49 | 49.20 | 49.76 | 509,750 | -0.49(-0.97%) |
Jan 06, 2016 | 49.58 | 50.39 | 49.46 | 50.25 | 501,480 | -0.06(-0.13%) |
Jan 05, 2016 | 50.64 | 50.75 | 50.03 | 50.32 | 272,503 | -0.11(-0.22%) |
Jan 04, 2016 | 50.80 | 51.31 | 49.78 | 50.43 | 404,471 | -1.13(-2.20%) |
Dec 31, 2015 | 51.99 | 51.56 | 51.56 | 51.56 | 213,364 | -0.74(-1.41%) |
Dec 30, 2015 | 52.18 | 52.70 | 51.91 | 52.30 | 181,328 | +0.01(+0.02%) |
Dec 29, 2015 | 52.58 | 52.74 | 51.84 | 52.29 | 195,701 | +0.07(+0.14%) |
Dec 28, 2015 | 52.69 | 52.73 | 51.60 | 52.22 | 200,155 | -0.50(-0.94%) |
Dec 24, 2015 | 52.55 | 52.71 | 52.71 | 52.71 | 67,577 | +0.07(+0.14%) |
Dec 23, 2015 | 52.98 | 53.19 | 52.36 | 52.64 | 228,271 | -0.06(-0.10%) |
Dec 22, 2015 | 52.90 | 53.03 | 52.43 | 52.70 | 263,725 | +0.07(+0.14%) |
Dec 21, 2015 | 51.99 | 53.04 | 51.99 | 52.62 | 216,951 | +0.94(+1.82%) |
Dec 18, 2015 | 51.82 | 52.21 | 51.32 | 51.68 | 687,877 | -0.49(-0.94%) |
Dec 17, 2015 | 52.77 | 52.77 | 51.30 | 52.17 | 270,794 | -0.49(-0.93%) |
Dec 16, 2015 | 52.44 | 52.81 | 51.77 | 52.66 | 167,115 | +0.65(+1.26%) |
Dec 15, 2015 | 52.29 | 52.60 | 51.56 | 52.00 | 164,900 | -0.02(-0.04%) |
Dec 14, 2015 | 51.61 | 52.08 | 51.17 | 52.02 | 252,770 | +0.52(+1.00%) |
Dec 11, 2015 | 51.13 | 51.83 | 50.65 | 51.51 | 306,330 | -0.55(-1.06%) |
Dec 10, 2015 | 52.20 | 52.59 | 51.68 | 52.06 | 206,925 | -0.24(-0.46%) |
Dec 09, 2015 | 53.21 | 54.12 | 52.17 | 52.30 | 203,990 | -1.15(-2.15%) |
Dec 08, 2015 | 53.24 | 54.23 | 53.00 | 53.45 | 399,848 | -0.54(-1.00%) |
Dec 07, 2015 | 54.01 | 54.90 | 53.32 | 53.99 | 283,333 | -0.26(-0.47%) |
Dec 04, 2015 | 53.36 | 54.62 | 53.36 | 54.25 | 390,972 | +0.92(+1.72%) |
Dec 03, 2015 | 53.96 | 54.23 | 52.88 | 53.33 | 294,112 | -0.38(-0.70%) |
Dec 02, 2015 | 54.30 | 54.64 | 53.63 | 53.70 | 205,814 | -0.73(-1.33%) |
Dec 01, 2015 | 54.26 | 54.63 | 53.83 | 54.43 | 238,628 | +0.29(+0.54%) |
Nov 30, 2015 | 54.56 | 54.74 | 53.92 | 54.14 | 263,910 | -0.20(-0.37%) |
Nov 27, 2015 | 54.60 | 54.85 | 54.13 | 54.34 | 173,143 | -0.35(-0.64%) |
Nov 25, 2015 | 54.10 | 54.69 | 54.69 | 54.69 | 392,112 | +0.64(+1.19%) |
Nov 24, 2015 | 54.18 | 55.29 | 53.71 | 54.04 | 436,543 | -0.50(-0.91%) |
Nov 23, 2015 | 54.85 | 55.07 | 54.20 | 54.54 | 195,435 | -0.28(-0.50%) |
Nov 20, 2015 | 55.18 | 55.35 | 54.56 | 54.82 | 165,587 | +0.03(+0.05%) |
Nov 19, 2015 | 55.46 | 55.66 | 54.51 | 54.79 | 123,063 | -0.69(-1.24%) |
Nov 18, 2015 | 55.78 | 55.81 | 54.90 | 55.48 | 229,033 | +0.00(+0.00%) |
Nov 17, 2015 | 55.76 | 55.97 | 54.77 | 55.48 | 287,805 | -0.02(-0.03%) |
Nov 16, 2015 | 55.32 | 56.51 | 55.27 | 55.50 | 344,649 | +0.29(+0.53%) |
Nov 13, 2015 | 55.51 | 56.57 | 55.05 | 55.20 | 252,764 | -0.69(-1.23%) |
Nov 12, 2015 | 56.90 | 57.33 | 55.72 | 55.89 | 253,987 | -1.54(-2.69%) |
Nov 11, 2015 | 58.04 | 58.22 | 57.14 | 57.44 | 188,862 | -0.46(-0.79%) |
Nov 10, 2015 | 58.46 | 59.04 | 57.82 | 57.90 | 337,027 | -1.31(-2.20%) |
Nov 09, 2015 | 59.72 | 59.72 | 58.50 | 59.20 | 142,574 | -0.61(-1.01%) |
Nov 06, 2015 | 58.95 | 59.91 | 58.34 | 59.81 | 181,604 | +0.69(+1.17%) |
Nov 05, 2015 | 58.14 | 59.25 | 57.86 | 59.12 | 232,726 | +1.08(+1.85%) |
Nov 04, 2015 | 58.52 | 58.91 | 57.62 | 58.04 | 262,936 | +0.17(+0.29%) |
Nov 03, 2015 | 58.98 | 59.86 | 57.80 | 57.88 | 775,927 | -1.42(-2.39%) |