Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 42.10 | 42.78 | 41.91 | 42.73 | 497,066 | +0.60(+1.42%) |
Jan 28, 2016 | 43.71 | 43.71 | 41.47 | 42.13 | 318,888 | -1.12(-2.59%) |
Jan 27, 2016 | 43.18 | 44.08 | 42.68 | 43.25 | 331,063 | -0.10(-0.23%) |
Jan 26, 2016 | 43.74 | 43.76 | 42.33 | 43.35 | 325,260 | -0.08(-0.18%) |
Jan 25, 2016 | 44.17 | 44.80 | 43.04 | 43.43 | 382,702 | -1.22(-2.73%) |
Jan 22, 2016 | 43.57 | 44.75 | 42.99 | 44.65 | 362,530 | +1.54(+3.57%) |
Jan 21, 2016 | 43.06 | 43.54 | 41.42 | 43.11 | 307,476 | +0.07(+0.16%) |
Jan 20, 2016 | 42.47 | 43.59 | 40.37 | 43.04 | 370,074 | +0.08(+0.19%) |
Jan 19, 2016 | 44.27 | 44.66 | 42.71 | 42.96 | 350,575 | -0.84(-1.92%) |
Jan 15, 2016 | 42.11 | 43.80 | 43.80 | 43.80 | 374,400 | +0.40(+0.92%) |
Jan 14, 2016 | 43.34 | 43.84 | 41.26 | 43.40 | 490,413 | +0.51(+1.19%) |
Jan 13, 2016 | 45.39 | 45.69 | 42.58 | 42.89 | 332,455 | -2.44(-5.38%) |
Jan 12, 2016 | 45.19 | 47.95 | 44.58 | 45.33 | 421,560 | +0.56(+1.25%) |
Jan 11, 2016 | 45.64 | 48.62 | 43.22 | 44.77 | 379,526 | -0.70(-1.54%) |
Jan 08, 2016 | 46.15 | 46.83 | 45.39 | 45.47 | 318,092 | -0.55(-1.20%) |
Jan 07, 2016 | 46.98 | 47.48 | 45.89 | 46.02 | 261,696 | -1.90(-3.96%) |
Jan 06, 2016 | 47.38 | 48.38 | 47.03 | 47.92 | 305,093 | -0.13(-0.27%) |
Jan 05, 2016 | 47.30 | 48.56 | 47.28 | 48.05 | 266,923 | +0.75(+1.59%) |
Jan 04, 2016 | 48.39 | 49.39 | 46.17 | 47.30 | 715,806 | -1.99(-4.04%) |
Dec 31, 2015 | 50.22 | 49.29 | 49.29 | 49.29 | 619,600 | -1.09(-2.16%) |
Dec 30, 2015 | 49.98 | 50.78 | 49.53 | 50.38 | 281,883 | +0.27(+0.54%) |
Dec 29, 2015 | 49.55 | 50.18 | 49.04 | 50.11 | 153,501 | +0.78(+1.58%) |
Dec 28, 2015 | 49.07 | 49.66 | 48.52 | 49.33 | 216,757 | +0.33(+0.67%) |
Dec 24, 2015 | 48.64 | 49.00 | 49.00 | 49.00 | 96,700 | +0.23(+0.47%) |
Dec 23, 2015 | 49.08 | 49.42 | 48.48 | 48.77 | 270,044 | -0.09(-0.18%) |
Dec 22, 2015 | 48.15 | 48.93 | 47.90 | 48.86 | 341,028 | +0.80(+1.66%) |
Dec 21, 2015 | 46.56 | 48.13 | 46.22 | 48.06 | 469,369 | +1.91(+4.14%) |
Dec 18, 2015 | 45.68 | 46.35 | 43.05 | 46.15 | 1,021,259 | +0.00(+0.00%) |
Dec 17, 2015 | 46.53 | 46.53 | 45.29 | 46.15 | 271,931 | -0.18(-0.39%) |
Dec 16, 2015 | 45.10 | 46.52 | 44.99 | 46.33 | 365,075 | +1.62(+3.62%) |
Dec 15, 2015 | 44.16 | 45.10 | 43.64 | 44.71 | 564,848 | +0.79(+1.80%) |
Dec 14, 2015 | 43.47 | 44.01 | 43.11 | 43.92 | 580,497 | +0.55(+1.27%) |
Dec 11, 2015 | 42.84 | 43.52 | 42.52 | 43.37 | 440,717 | -0.16(-0.37%) |
Dec 10, 2015 | 43.01 | 43.69 | 42.97 | 43.53 | 361,038 | +0.46(+1.07%) |
Dec 09, 2015 | 43.00 | 43.36 | 42.93 | 43.07 | 321,580 | -0.27(-0.62%) |
Dec 08, 2015 | 42.97 | 43.40 | 42.35 | 43.34 | 346,787 | +0.11(+0.25%) |
Dec 07, 2015 | 42.90 | 43.26 | 41.91 | 43.23 | 301,406 | +0.39(+0.91%) |
Dec 04, 2015 | 42.37 | 43.23 | 40.52 | 42.84 | 552,268 | +0.33(+0.78%) |
Dec 03, 2015 | 44.71 | 44.95 | 42.51 | 42.51 | 629,264 | -2.26(-5.05%) |
Dec 02, 2015 | 45.59 | 45.97 | 44.48 | 44.77 | 272,929 | -1.05(-2.29%) |
Dec 01, 2015 | 45.93 | 45.98 | 45.03 | 45.82 | 364,365 | -0.01(-0.02%) |
Nov 30, 2015 | 46.81 | 47.66 | 45.51 | 45.83 | 381,637 | -1.32(-2.80%) |
Nov 27, 2015 | 46.65 | 47.56 | 46.45 | 47.15 | 142,841 | +0.48(+1.03%) |
Nov 25, 2015 | 45.81 | 46.67 | 46.67 | 46.67 | 219,400 | +0.68(+1.48%) |
Nov 24, 2015 | 44.81 | 46.02 | 44.36 | 45.99 | 267,865 | +1.11(+2.47%) |
Nov 23, 2015 | 44.78 | 45.05 | 44.10 | 44.88 | 209,535 | -0.12(-0.27%) |
Nov 20, 2015 | 44.40 | 45.03 | 44.21 | 45.00 | 218,279 | +0.91(+2.06%) |
Nov 19, 2015 | 44.71 | 44.81 | 43.89 | 44.09 | 148,564 | -0.81(-1.80%) |
Nov 18, 2015 | 44.28 | 45.01 | 43.84 | 44.90 | 275,074 | +0.89(+2.02%) |
Nov 17, 2015 | 43.96 | 44.28 | 43.61 | 44.01 | 219,386 | +0.00(+0.00%) |
Nov 16, 2015 | 43.44 | 44.04 | 43.12 | 44.01 | 213,182 | +0.34(+0.78%) |
Nov 13, 2015 | 43.83 | 44.39 | 43.62 | 43.67 | 215,518 | -0.38(-0.86%) |
Nov 12, 2015 | 43.95 | 44.80 | 43.90 | 44.05 | 249,931 | +0.24(+0.55%) |
Nov 11, 2015 | 44.68 | 45.19 | 43.78 | 43.81 | 232,037 | -1.04(-2.32%) |
Nov 10, 2015 | 44.85 | 45.38 | 44.02 | 44.85 | 259,654 | -0.08(-0.18%) |
Nov 09, 2015 | 45.18 | 45.99 | 43.00 | 44.93 | 305,503 | -0.67(-1.47%) |
Nov 06, 2015 | 44.71 | 45.66 | 44.53 | 45.60 | 270,134 | +0.63(+1.40%) |
Nov 05, 2015 | 44.00 | 45.00 | 43.90 | 44.97 | 319,415 | +0.92(+2.09%) |
Nov 04, 2015 | 44.15 | 44.58 | 43.68 | 44.05 | 375,461 | -0.16(-0.36%) |
Nov 03, 2015 | 43.78 | 44.64 | 43.16 | 44.21 | 394,607 | +0.20(+0.45%) |