Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 51.00 | 52.25 | 50.45 | 52.25 | 7,114 | +1.81(+3.58%) |
Jan 28, 2016 | 51.88 | 51.88 | 50.44 | 50.44 | 4,089 | -1.81(-3.46%) |
Jan 27, 2016 | 52.00 | 52.59 | 52.00 | 52.25 | 824 | +0.37(+0.71%) |
Jan 26, 2016 | 51.80 | 52.07 | 51.50 | 51.88 | 2,897 | +0.85(+1.66%) |
Jan 25, 2016 | 51.00 | 51.03 | 51.00 | 51.03 | 492 | -0.03(-0.06%) |
Jan 22, 2016 | 51.34 | 51.34 | 50.50 | 51.06 | 976 | +1.16(+2.32%) |
Jan 21, 2016 | 49.15 | 50.50 | 49.15 | 49.90 | 7,937 | +0.76(+1.55%) |
Jan 20, 2016 | 49.58 | 49.58 | 47.25 | 49.14 | 6,111 | -0.76(-1.52%) |
Jan 19, 2016 | 50.30 | 50.70 | 49.09 | 49.90 | 1,304 | -0.10(-0.20%) |
Jan 15, 2016 | 50.00 | 50.00 | 50.00 | 0 | -0.80(-1.57%) | |
Jan 14, 2016 | 49.35 | 51.26 | 49.35 | 50.80 | 32,003 | +1.30(+2.63%) |
Jan 13, 2016 | 51.00 | 51.00 | 49.04 | 49.50 | 3,897 | -1.86(-3.62%) |
Jan 12, 2016 | 52.00 | 52.00 | 51.00 | 51.36 | 3,466 | -0.39(-0.75%) |
Jan 11, 2016 | 51.05 | 52.01 | 50.72 | 51.75 | 1,624 | +0.84(+1.65%) |
Jan 08, 2016 | 50.50 | 51.37 | 50.50 | 50.91 | 3,039 | +0.57(+1.13%) |
Jan 07, 2016 | 50.10 | 50.67 | 49.66 | 50.34 | 7,189 | -0.40(-0.79%) |
Jan 06, 2016 | 51.14 | 51.14 | 50.62 | 50.74 | 679 | -0.08(-0.16%) |
Jan 05, 2016 | 51.03 | 51.05 | 50.82 | 50.82 | 838 | -0.34(-0.66%) |
Jan 04, 2016 | 51.24 | 51.25 | 51.07 | 51.16 | 1,195 | -0.96(-1.84%) |
Dec 31, 2015 | 52.12 | 52.12 | 52.12 | 0 | +0.56(+1.09%) | |
Dec 30, 2015 | 51.50 | 51.56 | 51.50 | 51.56 | 1,313 | -0.40(-0.77%) |
Dec 29, 2015 | 51.96 | 51.96 | 51.96 | 51.96 | 905 | -0.27(-0.52%) |
Dec 28, 2015 | 52.25 | 52.25 | 52.18 | 52.23 | 764 | -0.63(-1.19%) |
Dec 24, 2015 | 52.86 | 52.86 | 52.86 | 0 | +0.15(+0.28%) | |
Dec 23, 2015 | 51.75 | 52.71 | 51.75 | 52.71 | 2,770 | +0.96(+1.86%) |
Dec 22, 2015 | 51.48 | 51.75 | 51.12 | 51.75 | 1,095 | +0.40(+0.78%) |
Dec 21, 2015 | 51.48 | 51.79 | 50.89 | 51.35 | 5,413 | -0.25(-0.48%) |
Dec 18, 2015 | 51.02 | 51.60 | 51.02 | 51.60 | 8,249 | +0.40(+0.78%) |
Dec 17, 2015 | 51.10 | 51.46 | 50.57 | 51.20 | 7,811 | +0.00(+0.00%) |
Dec 16, 2015 | 51.28 | 51.28 | 50.42 | 51.20 | 3,208 | +0.10(+0.20%) |
Dec 15, 2015 | 51.50 | 51.50 | 51.00 | 51.10 | 858 | +0.20(+0.39%) |
Dec 14, 2015 | 50.51 | 50.90 | 50.51 | 50.90 | 949 | +0.28(+0.55%) |
Dec 11, 2015 | 51.50 | 52.92 | 50.62 | 50.62 | 2,185 | -1.73(-3.30%) |
Dec 10, 2015 | 52.10 | 52.35 | 51.73 | 52.35 | 2,413 | +0.27(+0.52%) |
Dec 09, 2015 | 52.06 | 52.37 | 52.06 | 52.08 | 1,366 | -1.34(-2.51%) |
Dec 08, 2015 | 53.48 | 53.93 | 53.34 | 53.42 | 2,671 | -1.03(-1.89%) |
Dec 07, 2015 | 51.75 | 54.54 | 51.75 | 54.45 | 6,102 | +0.99(+1.85%) |
Dec 04, 2015 | 53.25 | 53.67 | 52.57 | 53.46 | 45,344 | +0.46(+0.87%) |
Dec 03, 2015 | 54.09 | 54.10 | 52.76 | 53.00 | 8,264 | -1.57(-2.88%) |
Dec 02, 2015 | 55.25 | 55.25 | 53.45 | 54.57 | 14,200 | -1.68(-2.99%) |
Dec 01, 2015 | 54.57 | 56.25 | 54.57 | 56.25 | 1,735 | +1.20(+2.18%) |
Nov 30, 2015 | 55.71 | 55.74 | 55.05 | 55.05 | 1,077 | -0.61(-1.10%) |
Nov 27, 2015 | 55.50 | 55.66 | 55.50 | 55.66 | 555 | -0.29(-0.52%) |
Nov 25, 2015 | 55.95 | 55.95 | 55.95 | 0 | +0.43(+0.77%) | |
Nov 24, 2015 | 55.66 | 55.78 | 55.52 | 55.52 | 769 | -0.51(-0.91%) |
Nov 23, 2015 | 57.27 | 57.27 | 56.03 | 56.03 | 839 | -0.34(-0.60%) |
Nov 20, 2015 | 57.78 | 57.78 | 56.02 | 56.37 | 11,745 | -1.02(-1.78%) |
Nov 19, 2015 | 57.67 | 57.78 | 57.39 | 57.39 | 723 | +0.21(+0.37%) |
Nov 18, 2015 | 57.18 | 57.18 | 57.18 | 57.18 | 279 | -0.04(-0.07%) |
Nov 17, 2015 | 57.22 | 57.22 | 57.22 | 57.22 | 543 | -0.51(-0.88%) |
Nov 16, 2015 | 56.70 | 57.90 | 56.69 | 57.73 | 4,898 | +1.08(+1.91%) |
Nov 12, 2015 | 56.65 | 215 | +0.36(+0.64%) | |||
Nov 11, 2015 | 57.01 | 57.46 | 56.21 | 56.29 | 8,128 | +0.06(+0.11%) |
Nov 10, 2015 | 54.51 | 56.23 | 54.51 | 56.23 | 2,265 | +1.95(+3.58%) |
Nov 09, 2015 | 54.75 | 54.75 | 54.26 | 54.28 | 2,930 | +0.46(+0.86%) |
Nov 06, 2015 | 54.21 | 54.21 | 53.79 | 53.82 | 677 | +0.23(+0.43%) |
Nov 05, 2015 | 53.50 | 53.80 | 53.50 | 53.59 | 22,040 | -0.16(-0.29%) |
Nov 04, 2015 | 53.64 | 54.23 | 52.85 | 53.75 | 14,883 | +1.30(+2.48%) |
Nov 03, 2015 | 52.75 | 52.75 | 52.40 | 52.45 | 1,985 | -0.55(-1.04%) |