Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 41.83 | 42.04 | 41.55 | 41.94 | 25,049 | -0.56(-1.32%) |
Jan 28, 2016 | 42.79 | 42.82 | 42.30 | 42.50 | 29,116 | -0.52(-1.21%) |
Jan 27, 2016 | 43.00 | 43.60 | 42.79 | 43.02 | 13,082 | -0.03(-0.07%) |
Jan 26, 2016 | 42.37 | 43.09 | 42.37 | 43.05 | 26,017 | +0.77(+1.82%) |
Jan 25, 2016 | 42.54 | 42.65 | 42.09 | 42.28 | 23,039 | -0.48(-1.11%) |
Jan 22, 2016 | 42.73 | 42.94 | 42.40 | 42.76 | 71,576 | +0.83(+1.98%) |
Jan 21, 2016 | 41.64 | 42.53 | 41.45 | 41.92 | 199,766 | +0.05(+0.13%) |
Jan 20, 2016 | 41.40 | 41.87 | 40.62 | 41.87 | 20,045 | -0.48(-1.13%) |
Jan 19, 2016 | 42.57 | 42.77 | 41.74 | 42.35 | 23,126 | +0.95(+2.29%) |
Jan 15, 2016 | 41.40 | 41.40 | 41.40 | 0 | -1.78(-4.12%) | |
Jan 14, 2016 | 42.80 | 43.22 | 42.55 | 43.18 | 34,263 | +0.46(+1.08%) |
Jan 13, 2016 | 43.97 | 44.00 | 42.62 | 42.72 | 19,062 | -2.28(-5.07%) |
Jan 12, 2016 | 44.57 | 45.00 | 44.44 | 45.00 | 14,192 | +0.97(+2.20%) |
Jan 11, 2016 | 44.45 | 44.50 | 43.68 | 44.03 | 21,170 | +0.30(+0.69%) |
Jan 08, 2016 | 44.56 | 44.70 | 43.73 | 43.73 | 18,377 | -1.26(-2.80%) |
Jan 07, 2016 | 44.02 | 45.25 | 44.02 | 44.99 | 32,312 | +0.11(+0.25%) |
Jan 06, 2016 | 45.00 | 45.27 | 44.67 | 44.88 | 33,053 | -1.87(-4.00%) |
Jan 05, 2016 | 46.71 | 46.81 | 46.13 | 46.75 | 16,512 | -0.29(-0.62%) |
Jan 04, 2016 | 46.93 | 47.04 | 46.35 | 47.04 | 29,953 | -1.06(-2.21%) |
Dec 31, 2015 | 48.10 | 48.10 | 48.10 | 0 | -0.65(-1.33%) | |
Dec 30, 2015 | 49.13 | 49.26 | 48.66 | 48.76 | 9,377 | -0.85(-1.72%) |
Dec 29, 2015 | 49.53 | 49.75 | 49.43 | 49.61 | 9,665 | +0.41(+0.83%) |
Dec 28, 2015 | 49.08 | 49.20 | 48.80 | 49.20 | 16,817 | -0.50(-1.01%) |
Dec 24, 2015 | 49.70 | 49.70 | 49.70 | 0 | +0.45(+0.91%) | |
Dec 23, 2015 | 49.08 | 49.43 | 48.90 | 49.25 | 29,899 | +0.43(+0.88%) |
Dec 22, 2015 | 48.59 | 48.89 | 48.25 | 48.82 | 21,131 | +0.16(+0.33%) |
Dec 21, 2015 | 49.00 | 49.12 | 48.40 | 48.66 | 31,285 | +0.95(+1.99%) |
Dec 18, 2015 | 47.57 | 48.01 | 47.56 | 47.71 | 26,631 | -0.34(-0.71%) |
Dec 17, 2015 | 48.86 | 48.86 | 47.62 | 48.05 | 18,822 | -0.91(-1.86%) |
Dec 16, 2015 | 48.25 | 48.96 | 47.97 | 48.96 | 23,450 | +1.39(+2.92%) |
Dec 15, 2015 | 47.77 | 47.93 | 47.47 | 47.57 | 22,927 | +0.67(+1.43%) |
Dec 14, 2015 | 47.22 | 47.22 | 46.70 | 46.90 | 25,993 | +0.18(+0.39%) |
Dec 11, 2015 | 47.40 | 47.40 | 46.72 | 46.72 | 19,323 | -1.94(-3.99%) |
Dec 10, 2015 | 48.57 | 48.83 | 48.40 | 48.66 | 19,625 | +0.01(+0.02%) |
Dec 09, 2015 | 48.78 | 49.09 | 48.29 | 48.65 | 11,069 | -0.12(-0.24%) |
Dec 08, 2015 | 48.58 | 48.86 | 48.17 | 48.77 | 35,824 | -0.68(-1.38%) |
Dec 07, 2015 | 49.50 | 49.52 | 49.23 | 49.45 | 41,196 | +0.35(+0.71%) |
Dec 04, 2015 | 48.38 | 49.35 | 48.38 | 49.10 | 22,991 | +1.18(+2.46%) |
Dec 03, 2015 | 47.79 | 48.12 | 47.60 | 47.92 | 15,099 | +0.07(+0.15%) |
Dec 02, 2015 | 47.86 | 48.18 | 47.55 | 47.85 | 36,065 | -0.30(-0.62%) |
Dec 01, 2015 | 48.91 | 48.91 | 47.97 | 48.15 | 14,740 | +0.24(+0.50%) |
Nov 30, 2015 | 48.43 | 48.43 | 47.83 | 47.91 | 81,295 | +0.02(+0.04%) |
Nov 27, 2015 | 47.73 | 47.89 | 47.64 | 47.89 | 10,046 | +0.96(+2.05%) |
Nov 25, 2015 | 46.93 | 46.93 | 46.93 | 0 | +0.53(+1.14%) | |
Nov 24, 2015 | 45.97 | 46.40 | 45.94 | 46.40 | 14,657 | -0.68(-1.44%) |
Nov 23, 2015 | 47.27 | 46.72 | 47.08 | 9,305 | -0.02(-0.04%) | |
Nov 20, 2015 | 47.31 | 47.31 | 46.88 | 47.10 | 15,859 | -0.38(-0.80%) |
Nov 19, 2015 | 47.49 | 47.75 | 47.27 | 47.48 | 8,197 | +0.53(+1.13%) |
Nov 18, 2015 | 46.79 | 46.95 | 46.47 | 46.95 | 10,376 | +0.54(+1.16%) |
Nov 17, 2015 | 46.72 | 46.90 | 46.41 | 46.41 | 14,979 | +0.26(+0.56%) |
Nov 16, 2015 | 45.76 | 46.15 | 45.66 | 46.15 | 11,404 | +0.40(+0.87%) |
Nov 13, 2015 | 45.76 | 45.80 | 45.58 | 45.75 | 24,294 | -0.24(-0.52%) |
Nov 12, 2015 | 45.66 | 46.11 | 45.66 | 45.99 | 7,260 | -0.35(-0.76%) |
Nov 11, 2015 | 46.37 | 46.56 | 46.23 | 46.34 | 7,923 | +0.09(+0.19%) |
Nov 10, 2015 | 46.03 | 46.40 | 46.02 | 46.25 | 11,139 | +0.43(+0.94%) |
Nov 09, 2015 | 45.82 | 45.88 | 45.57 | 45.82 | 19,794 | -2.45(-5.07%) |
Nov 06, 2015 | 48.38 | 48.42 | 47.97 | 48.27 | 17,553 | +0.01(+0.01%) |
Nov 05, 2015 | 48.10 | 48.30 | 47.75 | 48.26 | 10,924 | +0.62(+1.30%) |
Nov 04, 2015 | 47.99 | 48.05 | 47.42 | 47.64 | 11,724 | -1.29(-2.64%) |
Nov 03, 2015 | 48.62 | 49.05 | 48.46 | 48.93 | 16,254 | -0.09(-0.19%) |