Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 44.77 | 45.98 | 44.77 | 45.98 | 7,366 | +1.33(+2.98%) |
Jan 28, 2016 | 45.15 | 45.15 | 44.56 | 44.65 | 9,298 | -0.25(-0.55%) |
Jan 27, 2016 | 45.20 | 45.30 | 44.81 | 44.89 | 8,587 | -0.48(-1.05%) |
Jan 26, 2016 | 44.70 | 45.44 | 44.70 | 45.37 | 22,370 | +0.84(+1.88%) |
Jan 25, 2016 | 44.98 | 45.07 | 44.51 | 44.53 | 10,063 | -0.63(-1.39%) |
Jan 22, 2016 | 44.82 | 45.19 | 44.79 | 45.16 | 26,271 | +0.89(+2.01%) |
Jan 21, 2016 | 44.35 | 44.78 | 44.23 | 44.27 | 10,314 | -0.16(-0.35%) |
Jan 20, 2016 | 43.87 | 44.71 | 42.81 | 44.43 | 58,149 | -0.03(-0.06%) |
Jan 19, 2016 | 45.11 | 45.23 | 43.93 | 44.46 | 29,112 | -0.20(-0.46%) |
Jan 15, 2016 | 44.40 | 44.66 | 44.66 | 44.66 | 37,601 | -0.69(-1.52%) |
Jan 14, 2016 | 45.19 | 45.64 | 44.66 | 45.35 | 23,440 | +0.73(+1.64%) |
Jan 13, 2016 | 46.09 | 46.15 | 44.38 | 44.62 | 49,065 | -1.30(-2.82%) |
Jan 12, 2016 | 46.12 | 46.20 | 45.24 | 45.92 | 30,776 | +0.21(+0.45%) |
Jan 11, 2016 | 45.99 | 46.11 | 45.33 | 45.71 | 39,249 | -0.08(-0.17%) |
Jan 08, 2016 | 46.59 | 46.59 | 45.78 | 45.78 | 34,286 | -0.73(-1.56%) |
Jan 07, 2016 | 46.71 | 47.04 | 46.24 | 46.51 | 91,310 | -1.03(-2.16%) |
Jan 06, 2016 | 47.56 | 47.83 | 47.40 | 47.54 | 22,573 | -0.48(-1.00%) |
Jan 05, 2016 | 48.00 | 48.13 | 47.80 | 48.02 | 241,253 | +0.24(+0.49%) |
Jan 04, 2016 | 48.49 | 48.49 | 47.67 | 47.78 | 43,204 | -1.66(-3.37%) |
Dec 31, 2015 | 49.78 | 49.45 | 49.45 | 49.45 | 16,639 | -0.43(-0.87%) |
Dec 30, 2015 | 50.38 | 50.38 | 49.88 | 49.88 | 16,825 | -0.50(-1.00%) |
Dec 29, 2015 | 50.06 | 51.43 | 49.94 | 50.38 | 31,876 | +0.73(+1.46%) |
Dec 28, 2015 | 49.83 | 49.85 | 49.40 | 49.66 | 33,099 | -0.40(-0.79%) |
Dec 24, 2015 | 49.88 | 50.05 | 50.05 | 50.05 | 26,580 | +0.30(+0.61%) |
Dec 23, 2015 | 49.72 | 49.78 | 49.64 | 49.75 | 20,814 | +0.44(+0.88%) |
Dec 22, 2015 | 49.27 | 49.40 | 48.84 | 49.31 | 10,085 | +0.24(+0.50%) |
Dec 21, 2015 | 48.98 | 49.18 | 48.68 | 49.07 | 15,556 | +0.43(+0.88%) |
Dec 18, 2015 | 49.40 | 49.40 | 48.63 | 48.64 | 39,548 | -0.81(-1.63%) |
Dec 17, 2015 | 50.37 | 50.37 | 49.45 | 49.45 | 17,341 | -0.68(-1.36%) |
Dec 16, 2015 | 49.82 | 50.13 | 49.47 | 50.13 | 138,198 | +0.79(+1.61%) |
Dec 15, 2015 | 49.02 | 49.37 | 49.02 | 49.33 | 6,633 | +0.66(+1.36%) |
Dec 14, 2015 | 48.98 | 48.98 | 48.41 | 48.67 | 20,580 | -0.26(-0.54%) |
Dec 11, 2015 | 49.53 | 49.53 | 48.93 | 48.93 | 16,979 | -0.98(-1.97%) |
Dec 10, 2015 | 49.69 | 50.15 | 49.69 | 49.91 | 15,060 | +0.24(+0.48%) |
Dec 09, 2015 | 50.16 | 50.54 | 49.51 | 49.68 | 8,305 | -0.65(-1.29%) |
Dec 08, 2015 | 50.01 | 50.46 | 49.88 | 50.32 | 14,715 | -0.15(-0.31%) |
Dec 07, 2015 | 51.10 | 51.10 | 50.37 | 50.48 | 8,351 | -0.73(-1.43%) |
Dec 04, 2015 | 50.64 | 51.21 | 50.58 | 51.21 | 15,487 | +0.64(+1.27%) |
Dec 03, 2015 | 51.60 | 51.73 | 50.46 | 50.57 | 17,313 | -0.89(-1.73%) |
Dec 02, 2015 | 51.89 | 51.92 | 51.43 | 51.46 | 18,656 | -0.42(-0.82%) |
Dec 01, 2015 | 51.71 | 51.89 | 51.48 | 51.88 | 21,803 | +0.42(+0.82%) |
Nov 30, 2015 | 52.09 | 52.09 | 51.46 | 51.46 | 23,840 | -0.41(-0.80%) |
Nov 27, 2015 | 51.64 | 51.90 | 51.59 | 51.87 | 10,314 | +0.26(+0.51%) |
Nov 25, 2015 | 51.29 | 51.61 | 51.61 | 51.61 | 33,621 | +0.43(+0.84%) |
Nov 24, 2015 | 50.88 | 51.25 | 50.56 | 51.18 | 16,342 | +0.22(+0.43%) |
Nov 23, 2015 | 50.71 | 51.17 | 50.71 | 50.96 | 23,185 | +0.20(+0.39%) |
Nov 20, 2015 | 50.61 | 50.94 | 50.53 | 50.76 | 14,023 | +0.46(+0.91%) |
Nov 19, 2015 | 50.54 | 50.54 | 50.19 | 50.31 | 12,292 | -0.09(-0.17%) |
Nov 18, 2015 | 49.94 | 50.42 | 49.72 | 50.39 | 15,101 | +0.60(+1.20%) |
Nov 17, 2015 | 49.84 | 50.26 | 49.65 | 49.79 | 27,545 | +0.06(+0.13%) |
Nov 16, 2015 | 49.20 | 49.73 | 49.11 | 49.73 | 6,429 | +0.58(+1.17%) |
Nov 13, 2015 | 49.43 | 49.66 | 49.26 | 49.15 | 30,829 | -0.35(-0.71%) |
Nov 12, 2015 | 50.11 | 50.12 | 49.50 | 49.50 | 15,318 | -0.90(-1.79%) |
Nov 11, 2015 | 50.91 | 50.91 | 50.41 | 50.41 | 28,508 | -0.36(-0.71%) |
Nov 10, 2015 | 50.52 | 50.81 | 50.38 | 50.77 | 11,951 | +0.04(+0.08%) |
Nov 09, 2015 | 51.48 | 51.48 | 50.59 | 50.73 | 16,591 | -0.76(-1.47%) |
Nov 06, 2015 | 51.19 | 51.49 | 50.96 | 51.48 | 7,726 | +0.41(+0.79%) |
Nov 05, 2015 | 51.22 | 51.22 | 50.70 | 51.08 | 20,719 | -0.05(-0.09%) |
Nov 04, 2015 | 51.29 | 51.34 | 51.05 | 51.12 | 12,839 | -0.18(-0.34%) |
Nov 03, 2015 | 51.10 | 51.43 | 50.86 | 51.30 | 14,656 | +0.21(+0.42%) |