Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 44.20 | 45.12 | 43.64 | 44.40 | 193,322 | +0.42(+0.95%) |
Jan 28, 2016 | 44.28 | 45.02 | 43.34 | 43.98 | 101,547 | +0.02(+0.05%) |
Jan 27, 2016 | 45.98 | 46.01 | 43.67 | 43.96 | 108,392 | -1.97(-4.29%) |
Jan 26, 2016 | 45.74 | 46.26 | 45.39 | 45.93 | 105,871 | +0.35(+0.77%) |
Jan 25, 2016 | 44.99 | 46.61 | 44.99 | 45.58 | 118,939 | +0.48(+1.06%) |
Jan 22, 2016 | 43.98 | 45.46 | 43.08 | 45.10 | 146,306 | +1.55(+3.56%) |
Jan 21, 2016 | 44.51 | 44.55 | 43.28 | 43.55 | 108,517 | -0.71(-1.60%) |
Jan 20, 2016 | 43.58 | 45.01 | 42.10 | 44.26 | 159,298 | +0.27(+0.61%) |
Jan 19, 2016 | 45.72 | 45.94 | 42.78 | 43.99 | 125,225 | -1.45(-3.19%) |
Jan 15, 2016 | 44.64 | 45.44 | 45.44 | 45.44 | 107,700 | -0.06(-0.13%) |
Jan 14, 2016 | 44.81 | 46.17 | 44.62 | 45.50 | 70,337 | +0.91(+2.04%) |
Jan 13, 2016 | 45.01 | 45.14 | 44.00 | 44.59 | 113,487 | -0.33(-0.73%) |
Jan 12, 2016 | 44.82 | 44.82 | 44.17 | 44.92 | 106,323 | +0.27(+0.60%) |
Jan 11, 2016 | 44.99 | 46.20 | 44.47 | 44.65 | 127,829 | +0.12(+0.27%) |
Jan 08, 2016 | 47.40 | 47.74 | 44.34 | 44.53 | 128,969 | -2.68(-5.68%) |
Jan 07, 2016 | 47.09 | 48.50 | 47.09 | 47.21 | 126,697 | -0.42(-0.88%) |
Jan 06, 2016 | 47.93 | 48.76 | 47.32 | 47.63 | 73,899 | -0.81(-1.67%) |
Jan 05, 2016 | 46.36 | 48.48 | 46.20 | 48.44 | 129,642 | +2.05(+4.42%) |
Jan 04, 2016 | 46.20 | 47.43 | 45.34 | 46.39 | 114,004 | -0.53(-1.13%) |
Dec 31, 2015 | 47.36 | 46.92 | 46.92 | 46.92 | 70,700 | -0.46(-0.97%) |
Dec 30, 2015 | 47.80 | 48.48 | 47.32 | 47.38 | 79,386 | -0.62(-1.29%) |
Dec 29, 2015 | 47.64 | 48.42 | 47.42 | 48.00 | 57,184 | +0.39(+0.82%) |
Dec 28, 2015 | 47.15 | 50.00 | 46.46 | 47.61 | 72,790 | +0.29(+0.61%) |
Dec 24, 2015 | 48.44 | 47.32 | 47.32 | 47.32 | 52,300 | -0.97(-2.01%) |
Dec 23, 2015 | 48.73 | 49.44 | 48.24 | 48.29 | 56,832 | -0.42(-0.86%) |
Dec 22, 2015 | 48.49 | 48.96 | 47.83 | 48.71 | 78,948 | +0.49(+1.02%) |
Dec 21, 2015 | 47.68 | 48.30 | 47.65 | 48.22 | 52,062 | +0.64(+1.35%) |
Dec 18, 2015 | 47.50 | 48.52 | 47.28 | 47.58 | 216,659 | +0.08(+0.17%) |
Dec 17, 2015 | 48.16 | 48.51 | 47.15 | 47.50 | 75,897 | -0.39(-0.81%) |
Dec 16, 2015 | 47.81 | 48.16 | 47.49 | 47.89 | 61,383 | +0.27(+0.57%) |
Dec 15, 2015 | 47.65 | 49.63 | 46.37 | 47.62 | 80,041 | +0.41(+0.87%) |
Dec 14, 2015 | 48.00 | 48.44 | 46.97 | 47.21 | 129,478 | -0.63(-1.32%) |
Dec 11, 2015 | 47.10 | 49.15 | 47.10 | 47.84 | 79,032 | +0.07(+0.15%) |
Dec 10, 2015 | 47.70 | 48.40 | 47.36 | 47.77 | 81,289 | -0.03(-0.06%) |
Dec 09, 2015 | 47.88 | 48.23 | 47.26 | 47.80 | 94,168 | -0.39(-0.81%) |
Dec 08, 2015 | 47.67 | 48.72 | 47.20 | 48.19 | 90,566 | -0.07(-0.15%) |
Dec 07, 2015 | 47.64 | 48.35 | 46.79 | 48.26 | 102,010 | +0.58(+1.22%) |
Dec 04, 2015 | 46.98 | 47.86 | 46.56 | 47.68 | 68,550 | +0.63(+1.34%) |
Dec 03, 2015 | 47.85 | 48.21 | 46.55 | 47.05 | 61,910 | -0.75(-1.57%) |
Dec 02, 2015 | 48.05 | 48.37 | 47.64 | 47.80 | 65,675 | -0.39(-0.81%) |
Dec 01, 2015 | 48.59 | 48.73 | 47.73 | 48.19 | 68,691 | -0.23(-0.48%) |
Nov 30, 2015 | 48.71 | 49.19 | 48.09 | 48.42 | 120,237 | -0.27(-0.55%) |
Nov 27, 2015 | 49.04 | 49.89 | 48.27 | 48.69 | 39,865 | -0.35(-0.71%) |
Nov 25, 2015 | 47.95 | 49.04 | 49.04 | 49.04 | 106,100 | +0.97(+2.02%) |
Nov 24, 2015 | 46.51 | 48.26 | 46.46 | 48.07 | 80,350 | +1.20(+2.56%) |
Nov 23, 2015 | 46.25 | 46.98 | 46.11 | 46.87 | 66,401 | +0.36(+0.77%) |
Nov 20, 2015 | 46.19 | 46.98 | 46.19 | 46.51 | 46,973 | +0.63(+1.37%) |
Nov 19, 2015 | 46.16 | 46.67 | 45.60 | 45.88 | 77,880 | -0.62(-1.33%) |
Nov 18, 2015 | 45.89 | 46.63 | 45.34 | 46.50 | 53,466 | +0.63(+1.37%) |
Nov 17, 2015 | 46.35 | 46.75 | 45.38 | 45.87 | 58,784 | -0.34(-0.74%) |
Nov 16, 2015 | 45.34 | 46.68 | 44.48 | 46.21 | 98,866 | +0.63(+1.38%) |
Nov 13, 2015 | 45.67 | 46.47 | 45.02 | 45.58 | 94,399 | -0.53(-1.15%) |
Nov 12, 2015 | 47.32 | 47.32 | 45.70 | 46.11 | 180,068 | -1.65(-3.45%) |
Nov 11, 2015 | 47.57 | 48.34 | 46.68 | 47.76 | 143,645 | +0.75(+1.60%) |
Nov 10, 2015 | 49.63 | 49.99 | 46.14 | 47.01 | 427,217 | -5.74(-10.88%) |
Nov 09, 2015 | 55.34 | 56.92 | 52.23 | 52.75 | 113,927 | -2.27(-4.13%) |
Nov 06, 2015 | 53.49 | 55.69 | 53.49 | 55.02 | 97,341 | +1.22(+2.27%) |
Nov 05, 2015 | 52.00 | 54.47 | 52.00 | 53.80 | 111,505 | +1.98(+3.82%) |
Nov 04, 2015 | 52.25 | 52.53 | 51.37 | 51.82 | 100,871 | -0.51(-0.97%) |
Nov 03, 2015 | 53.45 | 56.42 | 52.30 | 52.33 | 108,229 | -1.12(-2.10%) |