Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 45.71 | 46.92 | 45.71 | 46.85 | 588,099 | +1.36(+2.99%) |
Jan 28, 2016 | 44.78 | 45.62 | 44.78 | 45.48 | 285,047 | +0.91(+2.04%) |
Jan 27, 2016 | 45.22 | 45.39 | 44.18 | 44.58 | 279,985 | -0.65(-1.44%) |
Jan 26, 2016 | 44.88 | 45.43 | 44.82 | 45.23 | 223,540 | +0.54(+1.21%) |
Jan 25, 2016 | 45.02 | 45.30 | 44.51 | 44.69 | 211,260 | -0.54(-1.20%) |
Jan 22, 2016 | 44.27 | 45.23 | 44.19 | 45.23 | 503,662 | +1.00(+2.27%) |
Jan 21, 2016 | 44.52 | 44.77 | 43.97 | 44.23 | 362,770 | -0.22(-0.50%) |
Jan 20, 2016 | 45.73 | 45.73 | 43.69 | 44.45 | 388,190 | -1.34(-2.92%) |
Jan 19, 2016 | 45.88 | 46.22 | 45.28 | 45.79 | 375,234 | +0.24(+0.52%) |
Jan 15, 2016 | 45.09 | 45.55 | 45.55 | 45.55 | 428,983 | -0.64(-1.38%) |
Jan 14, 2016 | 45.35 | 46.63 | 45.17 | 46.19 | 428,006 | +0.85(+1.88%) |
Jan 13, 2016 | 44.86 | 45.56 | 44.86 | 45.33 | 387,782 | +0.48(+1.07%) |
Jan 12, 2016 | 45.80 | 45.84 | 44.54 | 44.86 | 365,608 | -0.61(-1.33%) |
Jan 11, 2016 | 44.87 | 45.67 | 44.87 | 45.46 | 341,988 | +0.58(+1.30%) |
Jan 08, 2016 | 44.56 | 45.28 | 44.43 | 44.88 | 463,064 | +0.29(+0.64%) |
Jan 07, 2016 | 43.84 | 44.64 | 43.67 | 44.59 | 410,113 | +0.32(+0.72%) |
Jan 06, 2016 | 43.25 | 44.47 | 43.25 | 44.27 | 274,682 | +0.72(+1.65%) |
Jan 05, 2016 | 42.95 | 43.60 | 42.61 | 43.56 | 194,314 | +0.67(+1.56%) |
Jan 04, 2016 | 43.49 | 43.68 | 42.81 | 42.89 | 281,257 | -1.04(-2.36%) |
Dec 31, 2015 | 44.68 | 43.92 | 43.92 | 43.92 | 251,035 | -0.60(-1.34%) |
Dec 30, 2015 | 44.77 | 45.09 | 44.51 | 44.52 | 164,919 | -0.29(-0.64%) |
Dec 29, 2015 | 44.44 | 45.15 | 44.44 | 44.81 | 204,738 | +0.58(+1.31%) |
Dec 28, 2015 | 43.12 | 44.59 | 43.08 | 44.23 | 711,679 | +1.00(+2.30%) |
Dec 24, 2015 | 43.18 | 43.23 | 43.23 | 43.23 | 55,506 | -0.05(-0.11%) |
Dec 23, 2015 | 42.76 | 43.29 | 42.73 | 43.28 | 159,832 | +0.66(+1.55%) |
Dec 22, 2015 | 41.93 | 42.67 | 41.51 | 42.62 | 287,109 | +0.68(+1.63%) |
Dec 21, 2015 | 42.13 | 42.34 | 41.73 | 41.93 | 183,183 | +0.00(+0.00%) |
Dec 18, 2015 | 41.76 | 42.32 | 41.57 | 41.93 | 876,746 | -0.10(-0.25%) |
Dec 17, 2015 | 42.12 | 42.28 | 41.73 | 42.04 | 211,508 | -0.01(-0.02%) |
Dec 16, 2015 | 40.83 | 42.16 | 40.69 | 42.04 | 305,806 | +1.39(+3.41%) |
Dec 15, 2015 | 40.35 | 40.83 | 40.35 | 40.66 | 215,354 | +0.22(+0.55%) |
Dec 14, 2015 | 40.59 | 41.00 | 40.24 | 40.44 | 217,860 | -0.25(-0.61%) |
Dec 11, 2015 | 40.63 | 41.21 | 40.49 | 40.68 | 264,831 | -0.31(-0.76%) |
Dec 10, 2015 | 41.46 | 41.77 | 40.89 | 40.99 | 243,662 | -0.56(-1.34%) |
Dec 09, 2015 | 41.57 | 41.95 | 41.38 | 41.55 | 239,819 | -0.11(-0.27%) |
Dec 08, 2015 | 41.53 | 41.87 | 41.38 | 41.66 | 164,884 | -0.12(-0.29%) |
Dec 07, 2015 | 41.44 | 41.80 | 41.11 | 41.78 | 322,646 | +0.21(+0.52%) |
Dec 04, 2015 | 41.85 | 42.16 | 41.11 | 41.57 | 456,293 | -0.24(-0.57%) |
Dec 03, 2015 | 43.07 | 43.10 | 41.47 | 41.81 | 806,817 | -1.68(-3.86%) |
Dec 02, 2015 | 44.42 | 44.42 | 43.13 | 43.49 | 284,119 | -1.12(-2.52%) |
Dec 01, 2015 | 44.71 | 44.94 | 44.29 | 44.61 | 283,172 | -0.05(-0.11%) |
Nov 30, 2015 | 45.09 | 45.18 | 44.51 | 44.66 | 221,326 | -0.35(-0.78%) |
Nov 27, 2015 | 44.64 | 45.06 | 44.60 | 45.01 | 65,756 | +0.35(+0.78%) |
Nov 25, 2015 | 45.21 | 44.66 | 44.66 | 44.66 | 166,519 | -0.63(-1.39%) |
Nov 24, 2015 | 45.06 | 45.51 | 44.67 | 45.29 | 168,608 | +0.11(+0.25%) |
Nov 23, 2015 | 45.00 | 45.46 | 44.98 | 45.17 | 114,770 | +0.17(+0.37%) |
Nov 20, 2015 | 45.04 | 45.44 | 44.88 | 45.01 | 175,439 | +0.26(+0.59%) |
Nov 19, 2015 | 44.40 | 44.90 | 44.40 | 44.74 | 134,390 | +0.40(+0.90%) |
Nov 18, 2015 | 43.60 | 44.43 | 43.34 | 44.35 | 233,485 | +0.81(+1.87%) |
Nov 17, 2015 | 43.97 | 44.39 | 43.35 | 43.53 | 164,894 | -0.53(-1.21%) |
Nov 16, 2015 | 43.45 | 44.19 | 43.45 | 44.07 | 301,464 | +0.62(+1.43%) |
Nov 13, 2015 | 43.87 | 44.45 | 43.40 | 43.45 | 199,983 | -0.57(-1.30%) |
Nov 12, 2015 | 44.83 | 45.29 | 43.97 | 44.02 | 316,467 | -1.25(-2.76%) |
Nov 11, 2015 | 45.12 | 45.57 | 45.12 | 45.27 | 214,132 | +0.15(+0.34%) |
Nov 10, 2015 | 44.35 | 45.13 | 44.35 | 45.12 | 305,825 | +0.54(+1.21%) |
Nov 09, 2015 | 44.98 | 45.19 | 44.28 | 44.58 | 332,708 | -0.64(-1.41%) |
Nov 06, 2015 | 46.19 | 46.20 | 44.43 | 45.21 | 833,264 | -1.20(-2.59%) |
Nov 05, 2015 | 48.57 | 49.50 | 45.10 | 46.42 | 774,882 | -2.46(-5.03%) |
Nov 04, 2015 | 48.57 | 49.63 | 48.53 | 48.88 | 287,072 | +0.29(+0.59%) |
Nov 03, 2015 | 48.42 | 48.66 | 48.11 | 48.59 | 358,130 | +0.10(+0.20%) |