Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 44.86 | 45.50 | 44.77 | 45.32 | 43,219 | +0.88(+1.98%) |
Jan 28, 2016 | 44.61 | 44.67 | 44.20 | 44.44 | 64,837 | +0.29(+0.66%) |
Jan 27, 2016 | 44.39 | 44.64 | 44.05 | 44.15 | 38,681 | +0.08(+0.17%) |
Jan 26, 2016 | 43.83 | 44.09 | 43.62 | 44.07 | 245,597 | +0.45(+1.04%) |
Jan 25, 2016 | 43.84 | 44.06 | 43.58 | 43.62 | 300,161 | -0.26(-0.59%) |
Jan 22, 2016 | 43.29 | 43.95 | 43.25 | 43.88 | 107,347 | +1.62(+3.82%) |
Jan 21, 2016 | 41.75 | 42.62 | 41.74 | 42.27 | 481,103 | -0.42(-0.98%) |
Jan 20, 2016 | 42.78 | 42.91 | 41.98 | 42.68 | 166,683 | -1.35(-3.07%) |
Jan 19, 2016 | 44.38 | 44.65 | 43.76 | 44.04 | 118,350 | +0.04(+0.09%) |
Jan 15, 2016 | 44.14 | 44.00 | 44.00 | 44.00 | 98,115 | -0.97(-2.16%) |
Jan 14, 2016 | 44.75 | 45.15 | 44.45 | 44.97 | 83,051 | +0.36(+0.81%) |
Jan 13, 2016 | 45.38 | 45.38 | 44.50 | 44.61 | 45,257 | -0.20(-0.45%) |
Jan 12, 2016 | 44.97 | 45.14 | 44.55 | 44.81 | 58,020 | -0.47(-1.03%) |
Jan 11, 2016 | 45.44 | 45.44 | 44.88 | 45.28 | 18,190 | +0.24(+0.54%) |
Jan 08, 2016 | 45.77 | 45.88 | 45.03 | 45.03 | 42,700 | -1.00(-2.16%) |
Jan 07, 2016 | 46.04 | 46.32 | 45.97 | 46.03 | 42,416 | -0.51(-1.10%) |
Jan 06, 2016 | 46.41 | 46.64 | 46.34 | 46.54 | 71,884 | -0.59(-1.26%) |
Jan 05, 2016 | 47.07 | 47.19 | 46.92 | 47.13 | 16,901 | +0.59(+1.27%) |
Jan 04, 2016 | 46.42 | 46.58 | 46.23 | 46.54 | 28,055 | -0.79(-1.66%) |
Dec 31, 2015 | 47.38 | 47.33 | 47.33 | 47.33 | 14,340 | -0.33(-0.70%) |
Dec 30, 2015 | 47.61 | 47.74 | 47.60 | 47.66 | 20,160 | -0.12(-0.25%) |
Dec 29, 2015 | 47.65 | 47.90 | 47.65 | 47.78 | 13,519 | +0.76(+1.62%) |
Dec 28, 2015 | 46.99 | 47.05 | 46.85 | 47.02 | 52,077 | +0.32(+0.68%) |
Dec 24, 2015 | 46.60 | 46.70 | 46.70 | 46.70 | 17,209 | -0.79(-1.66%) |
Dec 23, 2015 | 47.28 | 47.56 | 47.22 | 47.49 | 22,290 | +0.53(+1.12%) |
Dec 22, 2015 | 46.79 | 47.02 | 46.67 | 46.96 | 17,696 | +0.25(+0.54%) |
Dec 21, 2015 | 46.71 | 46.76 | 46.39 | 46.71 | 70,424 | +0.01(+0.02%) |
Dec 18, 2015 | 46.76 | 46.88 | 46.69 | 46.70 | 25,902 | -0.28(-0.61%) |
Dec 17, 2015 | 47.47 | 47.47 | 46.96 | 46.98 | 37,015 | -0.19(-0.40%) |
Dec 16, 2015 | 46.98 | 47.27 | 46.75 | 47.17 | 656,394 | +0.52(+1.10%) |
Dec 15, 2015 | 46.63 | 46.79 | 46.47 | 46.66 | 196,708 | +0.09(+0.20%) |
Dec 14, 2015 | 46.67 | 46.67 | 46.24 | 46.57 | 61,890 | +0.57(+1.25%) |
Dec 11, 2015 | 46.19 | 46.26 | 45.90 | 45.99 | 30,832 | -0.77(-1.64%) |
Dec 10, 2015 | 46.64 | 46.90 | 46.64 | 46.76 | 24,860 | +0.24(+0.52%) |
Dec 09, 2015 | 46.84 | 46.98 | 46.43 | 46.52 | 140,026 | -0.67(-1.43%) |
Dec 08, 2015 | 46.96 | 47.21 | 46.82 | 47.19 | 39,064 | -0.44(-0.93%) |
Dec 07, 2015 | 47.55 | 47.65 | 47.37 | 47.63 | 38,805 | +0.07(+0.14%) |
Dec 04, 2015 | 47.25 | 47.61 | 47.22 | 47.56 | 15,111 | +0.32(+0.67%) |
Dec 03, 2015 | 47.53 | 47.57 | 47.07 | 47.25 | 16,475 | -0.40(-0.84%) |
Dec 02, 2015 | 47.99 | 47.99 | 47.58 | 47.65 | 14,903 | -0.25(-0.52%) |
Dec 01, 2015 | 47.82 | 47.99 | 47.81 | 47.90 | 27,637 | +0.35(+0.73%) |
Nov 30, 2015 | 47.56 | 47.56 | 47.42 | 47.55 | 30,031 | +0.13(+0.28%) |
Nov 27, 2015 | 47.56 | 47.58 | 47.41 | 47.42 | 8,810 | -0.31(-0.64%) |
Nov 25, 2015 | 47.68 | 47.72 | 47.72 | 47.72 | 41,849 | -0.19(-0.40%) |
Nov 24, 2015 | 47.72 | 48.01 | 47.66 | 47.91 | 23,855 | +0.36(+0.75%) |
Nov 23, 2015 | 47.65 | 47.73 | 47.47 | 47.56 | 19,478 | -0.14(-0.30%) |
Nov 20, 2015 | 47.60 | 47.81 | 47.60 | 47.70 | 14,905 | +0.40(+0.84%) |
Nov 19, 2015 | 47.39 | 47.39 | 47.24 | 47.30 | 59,229 | +0.05(+0.11%) |
Nov 18, 2015 | 47.03 | 47.32 | 46.86 | 47.25 | 21,096 | +0.08(+0.18%) |
Nov 17, 2015 | 47.07 | 47.32 | 47.05 | 47.17 | 15,466 | +0.22(+0.48%) |
Nov 16, 2015 | 46.66 | 46.95 | 46.50 | 46.94 | 70,997 | +0.56(+1.20%) |
Nov 13, 2015 | 46.66 | 46.66 | 46.38 | 46.38 | 18,193 | -0.07(-0.16%) |
Nov 12, 2015 | 46.65 | 46.77 | 46.46 | 46.46 | 15,854 | -0.47(-1.01%) |
Nov 11, 2015 | 46.88 | 47.11 | 46.88 | 46.93 | 39,002 | +0.47(+1.02%) |
Nov 10, 2015 | 46.34 | 46.51 | 46.34 | 46.46 | 7,116 | +0.27(+0.59%) |
Nov 09, 2015 | 46.40 | 46.52 | 46.04 | 46.18 | 60,282 | -0.37(-0.80%) |
Nov 06, 2015 | 46.59 | 46.61 | 46.42 | 46.56 | 12,538 | -0.14(-0.30%) |
Nov 05, 2015 | 46.76 | 46.91 | 46.63 | 46.70 | 25,721 | +0.36(+0.77%) |
Nov 04, 2015 | 46.51 | 46.52 | 46.31 | 46.34 | 25,179 | -0.60(-1.28%) |
Nov 03, 2015 | 46.75 | 47.09 | 46.75 | 46.94 | 63,635 | +0.00(+0.00%) |