Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 50.89 | 50.97 | 50.13 | 50.13 | 71,610 | -2.09(-4.00%) |
Jan 28, 2016 | 52.17 | 52.68 | 52.00 | 52.22 | 201,821 | +0.55(+1.06%) |
Jan 27, 2016 | 51.49 | 51.77 | 50.86 | 51.67 | 227,797 | +0.94(+1.85%) |
Jan 26, 2016 | 51.00 | 51.20 | 50.67 | 50.73 | 694,977 | +1.46(+2.96%) |
Jan 25, 2016 | 48.52 | 49.46 | 48.52 | 49.27 | 77,738 | +1.05(+2.18%) |
Jan 22, 2016 | 48.24 | 48.48 | 48.15 | 48.22 | 54,027 | -0.68(-1.39%) |
Jan 21, 2016 | 49.53 | 49.78 | 48.67 | 48.90 | 504,883 | +0.40(+0.82%) |
Jan 20, 2016 | 48.95 | 49.49 | 48.24 | 48.50 | 180,967 | +1.16(+2.45%) |
Jan 19, 2016 | 48.67 | 48.67 | 47.25 | 47.34 | 247,548 | -2.86(-5.70%) |
Jan 15, 2016 | 50.00 | 50.20 | 50.20 | 50.20 | 303,900 | +2.42(+5.06%) |
Jan 14, 2016 | 48.70 | 48.77 | 47.62 | 47.78 | 120,114 | -2.05(-4.11%) |
Jan 13, 2016 | 48.70 | 49.88 | 48.63 | 49.83 | 183,490 | +2.32(+4.88%) |
Jan 12, 2016 | 47.73 | 48.07 | 47.12 | 47.51 | 163,444 | -0.98(-2.02%) |
Jan 11, 2016 | 48.00 | 48.78 | 48.00 | 48.49 | 210,746 | +1.10(+2.32%) |
Jan 08, 2016 | 46.45 | 47.60 | 46.44 | 47.39 | 211,678 | -0.12(-0.25%) |
Jan 07, 2016 | 48.05 | 48.09 | 46.40 | 47.51 | 483,831 | +1.38(+2.99%) |
Jan 06, 2016 | 45.23 | 46.13 | 44.71 | 46.13 | 76,189 | +1.28(+2.85%) |
Jan 05, 2016 | 44.96 | 45.18 | 44.82 | 44.85 | 140,540 | -0.98(-2.14%) |
Jan 04, 2016 | 45.38 | 46.14 | 45.25 | 45.83 | 221,083 | +3.69(+8.76%) |
Dec 31, 2015 | 41.94 | 42.14 | 42.14 | 42.14 | 65,200 | +0.26(+0.62%) |
Dec 30, 2015 | 41.90 | 41.99 | 41.75 | 41.88 | 36,113 | +0.22(+0.53%) |
Dec 29, 2015 | 41.80 | 41.87 | 41.49 | 41.66 | 54,581 | -0.57(-1.35%) |
Dec 28, 2015 | 41.96 | 42.25 | 41.89 | 42.23 | 134,833 | +1.45(+3.56%) |
Dec 24, 2015 | 41.00 | 40.78 | 40.78 | 40.78 | 47,200 | +0.17(+0.42%) |
Dec 23, 2015 | 40.45 | 40.93 | 40.45 | 40.61 | 82,884 | +0.50(+1.25%) |
Dec 22, 2015 | 40.50 | 40.61 | 40.01 | 40.11 | 126,643 | -0.59(-1.45%) |
Dec 21, 2015 | 41.34 | 41.45 | 40.57 | 40.70 | 137,412 | -1.37(-3.26%) |
Dec 18, 2015 | 42.16 | 42.21 | 41.83 | 42.07 | 92,277 | -0.10(-0.24%) |
Dec 17, 2015 | 41.64 | 42.39 | 41.58 | 42.17 | 137,219 | -0.45(-1.06%) |
Dec 16, 2015 | 42.97 | 43.35 | 42.62 | 42.62 | 133,396 | -0.34(-0.79%) |
Dec 15, 2015 | 43.12 | 43.12 | 42.77 | 42.96 | 40,957 | -0.17(-0.39%) |
Dec 14, 2015 | 43.28 | 43.44 | 43.00 | 43.13 | 90,833 | -1.59(-3.56%) |
Dec 11, 2015 | 44.27 | 44.76 | 44.21 | 44.72 | 86,678 | +0.76(+1.74%) |
Dec 10, 2015 | 44.22 | 44.22 | 43.89 | 43.96 | 67,511 | +0.01(+0.02%) |
Dec 09, 2015 | 43.81 | 44.09 | 43.35 | 43.95 | 63,116 | +0.13(+0.30%) |
Dec 08, 2015 | 44.26 | 44.60 | 43.66 | 43.82 | 82,215 | +0.54(+1.25%) |
Dec 07, 2015 | 42.61 | 43.28 | 42.58 | 43.28 | 54,627 | +0.56(+1.31%) |
Dec 04, 2015 | 42.92 | 43.00 | 42.40 | 42.72 | 96,129 | +0.29(+0.68%) |
Dec 03, 2015 | 42.11 | 42.56 | 42.01 | 42.43 | 158,777 | +0.12(+0.28%) |
Dec 02, 2015 | 42.20 | 42.60 | 42.00 | 42.31 | 272,206 | -1.38(-3.16%) |
Dec 01, 2015 | 44.00 | 44.04 | 43.62 | 43.69 | 138,992 | -0.29(-0.66%) |
Nov 30, 2015 | 44.45 | 44.75 | 43.85 | 43.98 | 167,614 | -0.60(-1.35%) |
Nov 27, 2015 | 44.45 | 44.72 | 44.31 | 44.58 | 233,170 | +2.73(+6.52%) |
Nov 25, 2015 | 41.84 | 41.85 | 41.85 | 41.85 | 189,900 | -0.48(-1.13%) |
Nov 24, 2015 | 42.32 | 42.42 | 41.79 | 42.33 | 256,260 | +0.09(+0.21%) |
Nov 23, 2015 | 42.21 | 42.49 | 42.07 | 42.24 | 181,087 | +0.44(+1.05%) |
Nov 20, 2015 | 41.58 | 41.91 | 41.08 | 41.80 | 78,070 | -0.15(-0.36%) |
Nov 19, 2015 | 41.68 | 41.99 | 41.37 | 41.95 | 253,126 | -0.35(-0.83%) |
Nov 18, 2015 | 42.69 | 42.79 | 42.30 | 42.30 | 160,470 | +0.13(+0.31%) |
Nov 17, 2015 | 42.21 | 42.66 | 42.06 | 42.17 | 184,700 | +0.17(+0.40%) |
Nov 16, 2015 | 42.50 | 42.65 | 41.88 | 42.00 | 111,428 | -1.90(-4.33%) |
Nov 13, 2015 | 43.55 | 43.93 | 43.29 | 43.90 | 136,788 | +1.50(+3.54%) |
Nov 12, 2015 | 41.99 | 42.40 | 41.99 | 42.40 | 94,691 | +0.99(+2.39%) |
Nov 11, 2015 | 41.48 | 41.60 | 41.13 | 41.41 | 232,743 | -0.26(-0.62%) |
Nov 10, 2015 | 41.86 | 41.92 | 41.66 | 41.67 | 249,609 | -0.23(-0.55%) |
Nov 09, 2015 | 41.60 | 42.00 | 41.52 | 41.90 | 299,693 | -0.14(-0.33%) |
Nov 06, 2015 | 42.49 | 42.71 | 42.04 | 42.04 | 181,184 | -0.91(-2.12%) |
Nov 05, 2015 | 43.01 | 43.48 | 42.91 | 42.95 | 356,544 | -0.98(-2.23%) |
Nov 04, 2015 | 42.50 | 43.95 | 42.50 | 43.93 | 655,247 | -1.84(-4.02%) |
Nov 03, 2015 | 45.67 | 46.20 | 45.50 | 45.77 | 213,377 | +0.03(+0.07%) |