Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 45.86 | 46.63 | 45.66 | 46.56 | 31,466 | +0.93(+2.04%) |
Jan 28, 2016 | 46.41 | 46.43 | 45.53 | 45.63 | 71,428 | -0.55(-1.18%) |
Jan 27, 2016 | 47.31 | 47.31 | 45.86 | 46.18 | 95,496 | -1.20(-2.54%) |
Jan 26, 2016 | 46.74 | 47.40 | 46.74 | 47.38 | 33,541 | +0.78(+1.68%) |
Jan 25, 2016 | 46.66 | 47.25 | 46.51 | 46.60 | 86,919 | -0.21(-0.45%) |
Jan 22, 2016 | 46.03 | 47.01 | 46.03 | 46.81 | 131,719 | +1.18(+2.58%) |
Jan 21, 2016 | 45.64 | 46.21 | 45.42 | 45.63 | 184,206 | +0.19(+0.43%) |
Jan 20, 2016 | 46.67 | 46.81 | 44.77 | 45.44 | 426,054 | -1.67(-3.54%) |
Jan 19, 2016 | 46.78 | 47.24 | 46.63 | 47.11 | 236,193 | +0.61(+1.30%) |
Jan 15, 2016 | 46.19 | 46.50 | 46.50 | 46.50 | 42,619 | -0.05(-0.11%) |
Jan 14, 2016 | 46.87 | 47.10 | 46.33 | 46.56 | 178,925 | -0.27(-0.57%) |
Jan 13, 2016 | 47.49 | 47.90 | 46.79 | 46.82 | 67,396 | -0.56(-1.18%) |
Jan 12, 2016 | 47.90 | 47.90 | 47.14 | 47.38 | 264,272 | -0.29(-0.60%) |
Jan 11, 2016 | 47.38 | 47.96 | 47.38 | 47.67 | 236,822 | +0.37(+0.79%) |
Jan 08, 2016 | 47.99 | 47.99 | 47.24 | 47.30 | 165,028 | -0.42(-0.89%) |
Jan 07, 2016 | 47.90 | 48.22 | 47.67 | 47.72 | 187,790 | -0.69(-1.42%) |
Jan 06, 2016 | 48.31 | 48.59 | 48.15 | 48.41 | 106,488 | -0.18(-0.37%) |
Jan 05, 2016 | 47.65 | 48.74 | 47.65 | 48.59 | 45,751 | +1.00(+2.10%) |
Jan 04, 2016 | 47.69 | 47.69 | 47.18 | 47.59 | 158,048 | -0.49(-1.02%) |
Dec 31, 2015 | 48.44 | 48.09 | 48.09 | 48.09 | 74,023 | -0.34(-0.70%) |
Dec 30, 2015 | 48.54 | 48.71 | 48.41 | 48.43 | 28,808 | -0.13(-0.27%) |
Dec 29, 2015 | 48.14 | 48.56 | 48.14 | 48.56 | 66,249 | +0.58(+1.22%) |
Dec 28, 2015 | 47.59 | 48.03 | 47.53 | 47.97 | 60,335 | +0.30(+0.64%) |
Dec 24, 2015 | 47.65 | 47.67 | 47.67 | 47.67 | 13,063 | +0.04(+0.08%) |
Dec 23, 2015 | 47.37 | 47.68 | 47.37 | 47.63 | 63,643 | +0.37(+0.78%) |
Dec 22, 2015 | 47.20 | 47.62 | 47.20 | 47.26 | 61,616 | +0.11(+0.24%) |
Dec 21, 2015 | 47.14 | 47.41 | 46.93 | 47.15 | 60,123 | +0.26(+0.55%) |
Dec 18, 2015 | 47.22 | 47.29 | 46.86 | 46.89 | 67,423 | -0.43(-0.91%) |
Dec 17, 2015 | 47.56 | 47.56 | 47.20 | 47.32 | 35,586 | -0.20(-0.41%) |
Dec 16, 2015 | 46.74 | 47.65 | 46.74 | 47.52 | 63,891 | +0.94(+2.02%) |
Dec 15, 2015 | 46.34 | 46.86 | 46.34 | 46.58 | 78,119 | +0.35(+0.76%) |
Dec 14, 2015 | 45.83 | 46.23 | 45.59 | 46.23 | 47,739 | +0.49(+1.07%) |
Dec 11, 2015 | 45.46 | 45.88 | 45.32 | 45.74 | 42,712 | +0.16(+0.35%) |
Dec 10, 2015 | 45.97 | 45.97 | 45.52 | 45.58 | 10,501 | -0.34(-0.74%) |
Dec 09, 2015 | 46.13 | 46.41 | 45.85 | 45.92 | 28,921 | -0.40(-0.86%) |
Dec 08, 2015 | 46.07 | 46.48 | 46.05 | 46.32 | 29,163 | +0.08(+0.16%) |
Dec 07, 2015 | 46.31 | 46.48 | 46.09 | 46.24 | 26,281 | -0.07(-0.15%) |
Dec 04, 2015 | 45.53 | 46.46 | 45.47 | 46.31 | 21,963 | +0.88(+1.94%) |
Dec 03, 2015 | 46.05 | 46.05 | 45.25 | 45.43 | 54,905 | -0.70(-1.52%) |
Dec 02, 2015 | 46.83 | 46.98 | 46.10 | 46.13 | 27,419 | -0.83(-1.78%) |
Dec 01, 2015 | 46.46 | 46.99 | 46.44 | 46.96 | 31,847 | +0.68(+1.46%) |
Nov 30, 2015 | 46.56 | 46.97 | 46.13 | 46.29 | 38,095 | -0.21(-0.45%) |
Nov 27, 2015 | 45.98 | 46.74 | 45.98 | 46.50 | 23,824 | +0.45(+0.97%) |
Nov 25, 2015 | 45.73 | 46.05 | 46.05 | 46.05 | 48,396 | +0.33(+0.72%) |
Nov 24, 2015 | 45.80 | 45.81 | 45.37 | 45.72 | 24,179 | -0.20(-0.44%) |
Nov 23, 2015 | 45.76 | 46.10 | 45.76 | 45.92 | 27,794 | +0.20(+0.44%) |
Nov 20, 2015 | 45.25 | 45.72 | 45.19 | 45.72 | 32,881 | +0.65(+1.43%) |
Nov 19, 2015 | 44.77 | 45.21 | 44.75 | 45.07 | 18,911 | +0.32(+0.72%) |
Nov 18, 2015 | 44.54 | 44.75 | 44.34 | 44.75 | 22,314 | +0.29(+0.64%) |
Nov 17, 2015 | 44.20 | 44.74 | 44.20 | 44.47 | 31,610 | +0.22(+0.49%) |
Nov 16, 2015 | 43.70 | 44.25 | 43.70 | 44.25 | 14,589 | +0.58(+1.33%) |
Nov 13, 2015 | 44.02 | 44.17 | 43.67 | 43.67 | 109,655 | -0.32(-0.74%) |
Nov 12, 2015 | 44.03 | 44.19 | 43.85 | 43.99 | 40,221 | -0.12(-0.27%) |
Nov 11, 2015 | 43.96 | 44.28 | 43.89 | 44.11 | 24,478 | +0.20(+0.45%) |
Nov 10, 2015 | 43.41 | 44.15 | 43.41 | 43.92 | 84,566 | +0.48(+1.11%) |
Nov 09, 2015 | 43.83 | 43.91 | 43.10 | 43.43 | 237,969 | -0.66(-1.50%) |
Nov 06, 2015 | 45.13 | 45.16 | 43.77 | 44.10 | 114,830 | -1.53(-3.36%) |
Nov 05, 2015 | 45.54 | 45.63 | 45.15 | 45.63 | 51,639 | +0.19(+0.43%) |
Nov 04, 2015 | 45.75 | 45.75 | 45.28 | 45.44 | 57,483 | -0.22(-0.48%) |
Nov 03, 2015 | 46.29 | 46.29 | 45.41 | 45.65 | 39,258 | -0.57(-1.24%) |