Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 45.86 | 46.63 | 45.66 | 46.57 | 31,464 | +0.93(+2.04%) |
Jan 28, 2016 | 46.41 | 46.44 | 45.53 | 45.63 | 71,424 | -0.55(-1.18%) |
Jan 27, 2016 | 47.32 | 47.32 | 45.87 | 46.18 | 95,490 | -1.21(-2.54%) |
Jan 26, 2016 | 46.74 | 47.41 | 46.74 | 47.38 | 33,539 | +0.78(+1.68%) |
Jan 25, 2016 | 46.66 | 47.25 | 46.51 | 46.60 | 86,914 | -0.21(-0.45%) |
Jan 22, 2016 | 46.04 | 47.02 | 46.04 | 46.82 | 131,711 | +1.18(+2.58%) |
Jan 21, 2016 | 45.64 | 46.21 | 45.42 | 45.64 | 184,195 | +0.19(+0.43%) |
Jan 20, 2016 | 46.67 | 46.82 | 44.77 | 45.44 | 426,030 | -1.67(-3.54%) |
Jan 19, 2016 | 46.79 | 47.24 | 46.63 | 47.11 | 236,179 | +0.61(+1.30%) |
Jan 15, 2016 | 46.19 | 46.51 | 46.51 | 46.51 | 42,617 | -0.05(-0.11%) |
Jan 14, 2016 | 46.87 | 47.11 | 46.34 | 46.56 | 178,915 | -0.27(-0.57%) |
Jan 13, 2016 | 47.49 | 47.90 | 46.79 | 46.82 | 67,392 | -0.56(-1.18%) |
Jan 12, 2016 | 47.91 | 47.91 | 47.14 | 47.38 | 264,257 | -0.29(-0.60%) |
Jan 11, 2016 | 47.38 | 47.96 | 47.38 | 47.67 | 236,809 | +0.37(+0.79%) |
Jan 08, 2016 | 47.99 | 47.99 | 47.24 | 47.30 | 165,019 | -0.42(-0.89%) |
Jan 07, 2016 | 47.91 | 48.22 | 47.67 | 47.73 | 187,779 | -0.69(-1.42%) |
Jan 06, 2016 | 48.32 | 48.59 | 48.16 | 48.41 | 106,482 | -0.18(-0.37%) |
Jan 05, 2016 | 47.66 | 48.75 | 47.66 | 48.60 | 45,748 | +1.00(+2.10%) |
Jan 04, 2016 | 47.70 | 47.70 | 47.18 | 47.60 | 158,039 | -0.49(-1.02%) |
Dec 31, 2015 | 48.44 | 48.09 | 48.09 | 48.09 | 74,019 | -0.34(-0.70%) |
Dec 30, 2015 | 48.54 | 48.71 | 48.41 | 48.43 | 28,807 | -0.13(-0.27%) |
Dec 29, 2015 | 48.14 | 48.56 | 48.14 | 48.56 | 66,245 | +0.58(+1.22%) |
Dec 28, 2015 | 47.60 | 48.03 | 47.54 | 47.98 | 60,332 | +0.30(+0.64%) |
Dec 24, 2015 | 47.65 | 47.67 | 47.67 | 47.67 | 13,062 | +0.04(+0.08%) |
Dec 23, 2015 | 47.37 | 47.68 | 47.37 | 47.63 | 63,639 | +0.37(+0.78%) |
Dec 22, 2015 | 47.21 | 47.63 | 47.21 | 47.27 | 61,613 | +0.11(+0.24%) |
Dec 21, 2015 | 47.15 | 47.42 | 46.93 | 47.15 | 60,120 | +0.26(+0.55%) |
Dec 18, 2015 | 47.22 | 47.29 | 46.86 | 46.90 | 67,419 | -0.43(-0.91%) |
Dec 17, 2015 | 47.57 | 47.57 | 47.21 | 47.33 | 35,584 | -0.20(-0.41%) |
Dec 16, 2015 | 46.75 | 47.65 | 46.75 | 47.52 | 63,887 | +0.94(+2.02%) |
Dec 15, 2015 | 46.34 | 46.87 | 46.34 | 46.58 | 78,115 | +0.35(+0.76%) |
Dec 14, 2015 | 45.83 | 46.23 | 45.60 | 46.23 | 47,737 | +0.49(+1.07%) |
Dec 11, 2015 | 45.46 | 45.88 | 45.33 | 45.74 | 42,710 | +0.16(+0.35%) |
Dec 10, 2015 | 45.97 | 45.97 | 45.52 | 45.58 | 10,500 | -0.34(-0.74%) |
Dec 09, 2015 | 46.14 | 46.42 | 45.85 | 45.92 | 28,919 | -0.40(-0.86%) |
Dec 08, 2015 | 46.07 | 46.48 | 46.05 | 46.32 | 29,161 | +0.08(+0.16%) |
Dec 07, 2015 | 46.31 | 46.48 | 46.09 | 46.24 | 26,280 | -0.07(-0.15%) |
Dec 04, 2015 | 45.53 | 46.46 | 45.47 | 46.31 | 21,962 | +0.88(+1.94%) |
Dec 03, 2015 | 46.05 | 46.05 | 45.25 | 45.43 | 54,901 | -0.70(-1.52%) |
Dec 02, 2015 | 46.84 | 46.98 | 46.10 | 46.13 | 27,418 | -0.83(-1.78%) |
Dec 01, 2015 | 46.46 | 46.99 | 46.44 | 46.96 | 31,845 | +0.68(+1.46%) |
Nov 30, 2015 | 46.57 | 46.97 | 46.13 | 46.29 | 38,092 | -0.21(-0.45%) |
Nov 27, 2015 | 45.98 | 46.74 | 45.98 | 46.50 | 23,823 | +0.45(+0.97%) |
Nov 25, 2015 | 45.73 | 46.05 | 46.05 | 46.05 | 48,393 | +0.33(+0.72%) |
Nov 24, 2015 | 45.80 | 45.81 | 45.37 | 45.72 | 24,178 | -0.20(-0.44%) |
Nov 23, 2015 | 45.76 | 46.10 | 45.76 | 45.93 | 27,793 | +0.20(+0.44%) |
Nov 20, 2015 | 45.25 | 45.72 | 45.20 | 45.72 | 32,879 | +0.65(+1.43%) |
Nov 19, 2015 | 44.77 | 45.21 | 44.75 | 45.08 | 18,910 | +0.32(+0.72%) |
Nov 18, 2015 | 44.54 | 44.75 | 44.34 | 44.75 | 22,313 | +0.29(+0.64%) |
Nov 17, 2015 | 44.20 | 44.75 | 44.20 | 44.47 | 31,608 | +0.22(+0.49%) |
Nov 16, 2015 | 43.70 | 44.25 | 43.70 | 44.25 | 14,588 | +0.58(+1.33%) |
Nov 13, 2015 | 44.02 | 44.17 | 43.67 | 43.67 | 109,649 | -0.32(-0.74%) |
Nov 12, 2015 | 44.03 | 44.20 | 43.85 | 43.99 | 40,218 | -0.12(-0.27%) |
Nov 11, 2015 | 43.96 | 44.29 | 43.89 | 44.11 | 24,477 | +0.20(+0.45%) |
Nov 10, 2015 | 43.41 | 44.15 | 43.41 | 43.92 | 84,561 | +0.48(+1.11%) |
Nov 09, 2015 | 43.83 | 43.91 | 43.10 | 43.44 | 237,955 | -0.66(-1.50%) |
Nov 06, 2015 | 45.13 | 45.16 | 43.77 | 44.10 | 114,823 | -1.53(-3.36%) |
Nov 05, 2015 | 45.54 | 45.63 | 45.15 | 45.63 | 51,636 | +0.19(+0.43%) |
Nov 04, 2015 | 45.75 | 45.75 | 45.29 | 45.44 | 57,479 | -0.22(-0.48%) |
Nov 03, 2015 | 46.30 | 46.30 | 45.42 | 45.66 | 39,256 | -0.57(-1.24%) |