Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 47.51 | 48.22 | 46.57 | 48.18 | 1,704,568 | +1.20(+2.55%) |
Jan 28, 2016 | 47.39 | 47.67 | 46.73 | 46.99 | 2,049,423 | -0.22(-0.47%) |
Jan 27, 2016 | 48.28 | 48.54 | 46.83 | 47.21 | 1,861,106 | -1.22(-2.51%) |
Jan 26, 2016 | 48.11 | 48.66 | 48.06 | 48.43 | 1,630,767 | +0.38(+0.80%) |
Jan 25, 2016 | 48.39 | 48.95 | 47.44 | 48.04 | 1,229,844 | -0.59(-1.22%) |
Jan 22, 2016 | 47.47 | 48.91 | 47.32 | 48.64 | 1,662,575 | +1.79(+3.83%) |
Jan 21, 2016 | 46.78 | 47.63 | 46.39 | 46.84 | 2,038,226 | +0.34(+0.73%) |
Jan 20, 2016 | 46.92 | 47.00 | 45.46 | 46.50 | 4,662,017 | -0.89(-1.88%) |
Jan 19, 2016 | 47.68 | 48.20 | 47.17 | 47.39 | 1,942,686 | +0.28(+0.60%) |
Jan 15, 2016 | 46.69 | 47.11 | 47.11 | 47.11 | 3,425,814 | -0.51(-1.06%) |
Jan 14, 2016 | 48.41 | 48.73 | 47.55 | 47.62 | 2,442,284 | -0.67(-1.38%) |
Jan 13, 2016 | 48.80 | 49.57 | 48.23 | 48.28 | 1,241,578 | -0.42(-0.86%) |
Jan 12, 2016 | 49.29 | 49.40 | 48.31 | 48.70 | 1,821,162 | +0.02(+0.05%) |
Jan 11, 2016 | 48.80 | 49.12 | 48.56 | 48.68 | 1,390,585 | -0.02(-0.05%) |
Jan 08, 2016 | 50.04 | 50.39 | 48.65 | 48.70 | 1,700,369 | -1.20(-2.40%) |
Jan 07, 2016 | 49.73 | 50.43 | 49.49 | 49.90 | 1,642,811 | -0.63(-1.25%) |
Jan 06, 2016 | 50.39 | 50.97 | 50.15 | 50.53 | 1,120,101 | -0.45(-0.88%) |
Jan 05, 2016 | 49.23 | 51.22 | 49.23 | 50.98 | 1,628,667 | +1.89(+3.85%) |
Jan 04, 2016 | 49.36 | 49.89 | 48.60 | 49.09 | 1,076,273 | -0.77(-1.55%) |
Dec 31, 2015 | 50.44 | 49.87 | 49.87 | 49.87 | 1,504,406 | -0.59(-1.18%) |
Dec 30, 2015 | 50.41 | 50.96 | 50.30 | 50.46 | 1,156,828 | -0.06(-0.11%) |
Dec 29, 2015 | 50.24 | 50.77 | 50.12 | 50.51 | 862,845 | +0.42(+0.84%) |
Dec 28, 2015 | 49.48 | 50.11 | 49.32 | 50.09 | 935,115 | +0.55(+1.11%) |
Dec 24, 2015 | 49.64 | 49.54 | 49.54 | 49.54 | 463,927 | -0.32(-0.63%) |
Dec 23, 2015 | 49.12 | 49.88 | 48.98 | 49.86 | 903,608 | +0.86(+1.75%) |
Dec 22, 2015 | 49.25 | 49.40 | 48.94 | 49.00 | 1,589,604 | -0.05(-0.10%) |
Dec 21, 2015 | 48.29 | 49.08 | 48.19 | 49.05 | 2,193,268 | +1.15(+2.40%) |
Dec 18, 2015 | 49.09 | 49.53 | 47.87 | 47.90 | 2,989,258 | -1.45(-2.93%) |
Dec 17, 2015 | 49.59 | 49.83 | 49.29 | 49.35 | 1,564,540 | -0.36(-0.72%) |
Dec 16, 2015 | 48.99 | 49.84 | 48.99 | 49.70 | 1,434,707 | +0.92(+1.89%) |
Dec 15, 2015 | 47.82 | 49.06 | 47.81 | 48.78 | 1,877,501 | +1.42(+2.99%) |
Dec 14, 2015 | 47.68 | 47.77 | 47.10 | 47.37 | 2,400,447 | -0.28(-0.58%) |
Dec 11, 2015 | 47.58 | 48.52 | 47.46 | 47.65 | 2,193,883 | -0.45(-0.94%) |
Dec 10, 2015 | 48.44 | 48.94 | 48.07 | 48.10 | 1,375,384 | -0.25(-0.52%) |
Dec 09, 2015 | 48.25 | 48.64 | 47.73 | 48.35 | 1,859,783 | -0.11(-0.22%) |
Dec 08, 2015 | 48.59 | 48.80 | 48.20 | 48.46 | 1,822,199 | -0.35(-0.71%) |
Dec 07, 2015 | 48.61 | 49.04 | 48.30 | 48.80 | 1,912,779 | -0.01(-0.03%) |
Dec 04, 2015 | 47.67 | 48.86 | 47.58 | 48.81 | 2,467,780 | +1.62(+3.43%) |
Dec 03, 2015 | 47.34 | 47.52 | 46.94 | 47.20 | 2,465,329 | -0.28(-0.59%) |
Dec 02, 2015 | 48.75 | 48.87 | 47.42 | 47.47 | 2,010,026 | -1.43(-2.92%) |
Dec 01, 2015 | 48.62 | 49.03 | 48.19 | 48.90 | 2,758,359 | +0.61(+1.25%) |
Nov 30, 2015 | 49.22 | 49.55 | 48.27 | 48.30 | 2,734,890 | -0.75(-1.54%) |
Nov 27, 2015 | 48.80 | 49.14 | 48.63 | 49.05 | 448,627 | +0.18(+0.37%) |
Nov 25, 2015 | 48.97 | 48.87 | 48.87 | 48.87 | 1,155,854 | +0.05(+0.10%) |
Nov 24, 2015 | 49.05 | 49.23 | 48.31 | 48.82 | 1,872,331 | -0.51(-1.03%) |
Nov 23, 2015 | 49.59 | 49.83 | 49.27 | 49.33 | 1,087,823 | -0.20(-0.40%) |
Nov 20, 2015 | 49.53 | 49.66 | 49.37 | 49.53 | 2,008,966 | +0.22(+0.44%) |
Nov 19, 2015 | 48.93 | 49.61 | 48.75 | 49.31 | 1,601,608 | +0.38(+0.78%) |
Nov 18, 2015 | 47.24 | 48.98 | 46.91 | 48.93 | 2,310,664 | +1.85(+3.92%) |
Nov 17, 2015 | 46.76 | 47.17 | 46.53 | 47.08 | 1,632,811 | +0.44(+0.94%) |
Nov 16, 2015 | 46.25 | 46.65 | 46.07 | 46.64 | 2,128,645 | +0.21(+0.45%) |
Nov 13, 2015 | 47.81 | 48.18 | 46.35 | 46.43 | 2,862,769 | -1.36(-2.84%) |
Nov 12, 2015 | 47.83 | 48.10 | 47.54 | 47.79 | 1,411,852 | -0.19(-0.39%) |
Nov 11, 2015 | 48.15 | 48.41 | 47.92 | 47.97 | 1,051,201 | -0.21(-0.44%) |
Nov 10, 2015 | 48.01 | 48.46 | 47.70 | 48.18 | 1,475,959 | +0.18(+0.37%) |
Nov 09, 2015 | 49.07 | 49.30 | 47.61 | 48.01 | 1,834,295 | -0.25(-0.53%) |
Nov 06, 2015 | 48.68 | 49.29 | 48.05 | 48.26 | 1,935,543 | -1.06(-2.15%) |
Nov 05, 2015 | 48.61 | 49.38 | 48.58 | 49.32 | 1,667,908 | +0.60(+1.24%) |
Nov 04, 2015 | 48.87 | 49.21 | 48.58 | 48.72 | 1,798,576 | -0.29(-0.60%) |
Nov 03, 2015 | 49.22 | 49.37 | 48.73 | 49.01 | 1,167,288 | -0.29(-0.59%) |