Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 46.05 | 47.56 | 46.05 | 47.00 | 488,339 | +1.05(+2.29%) |
Jan 28, 2016 | 46.27 | 46.27 | 45.38 | 45.95 | 561,313 | +0.20(+0.44%) |
Jan 27, 2016 | 47.17 | 47.17 | 45.19 | 45.75 | 497,898 | -1.48(-3.13%) |
Jan 26, 2016 | 47.45 | 47.54 | 46.85 | 47.23 | 250,186 | +0.01(+0.02%) |
Jan 25, 2016 | 48.17 | 48.20 | 47.16 | 47.22 | 184,191 | -1.07(-2.22%) |
Jan 22, 2016 | 47.68 | 48.39 | 47.38 | 48.29 | 228,755 | +1.07(+2.27%) |
Jan 21, 2016 | 47.54 | 47.94 | 46.60 | 47.22 | 304,392 | -0.28(-0.59%) |
Jan 20, 2016 | 47.09 | 47.99 | 45.80 | 47.50 | 438,937 | -0.41(-0.86%) |
Jan 19, 2016 | 48.62 | 48.62 | 47.48 | 47.91 | 228,087 | -0.11(-0.23%) |
Jan 15, 2016 | 48.55 | 48.02 | 48.02 | 48.02 | 301,800 | -1.53(-3.09%) |
Jan 14, 2016 | 48.53 | 50.06 | 48.37 | 49.55 | 154,701 | +1.22(+2.52%) |
Jan 13, 2016 | 50.50 | 50.62 | 48.15 | 48.33 | 383,466 | -1.94(-3.86%) |
Jan 12, 2016 | 49.59 | 50.66 | 49.44 | 50.27 | 262,650 | +0.75(+1.51%) |
Jan 11, 2016 | 49.63 | 50.28 | 49.14 | 49.52 | 315,016 | -0.05(-0.10%) |
Jan 08, 2016 | 49.16 | 50.37 | 49.16 | 49.57 | 262,576 | +0.76(+1.56%) |
Jan 07, 2016 | 48.43 | 49.38 | 48.07 | 48.81 | 348,234 | -0.47(-0.95%) |
Jan 06, 2016 | 49.21 | 49.82 | 49.04 | 49.28 | 205,593 | -0.66(-1.32%) |
Jan 05, 2016 | 50.70 | 50.70 | 49.45 | 49.94 | 241,213 | -0.77(-1.52%) |
Jan 04, 2016 | 51.24 | 51.24 | 49.90 | 50.71 | 364,764 | -1.15(-2.22%) |
Dec 31, 2015 | 51.84 | 51.86 | 51.86 | 51.86 | 181,000 | -0.23(-0.44%) |
Dec 30, 2015 | 51.75 | 52.21 | 51.48 | 52.09 | 172,499 | +0.17(+0.33%) |
Dec 29, 2015 | 51.58 | 52.25 | 51.18 | 51.92 | 131,449 | +0.68(+1.33%) |
Dec 28, 2015 | 50.87 | 51.26 | 50.38 | 51.24 | 117,203 | +0.36(+0.71%) |
Dec 24, 2015 | 51.01 | 50.88 | 50.88 | 50.88 | 69,700 | -0.02(-0.04%) |
Dec 23, 2015 | 50.97 | 51.26 | 50.48 | 50.90 | 131,167 | +0.07(+0.14%) |
Dec 22, 2015 | 50.85 | 50.87 | 50.04 | 50.83 | 128,794 | +0.30(+0.59%) |
Dec 21, 2015 | 50.65 | 50.90 | 50.18 | 50.53 | 202,408 | -0.01(-0.02%) |
Dec 18, 2015 | 50.98 | 50.98 | 49.61 | 50.54 | 737,986 | -0.70(-1.37%) |
Dec 17, 2015 | 51.48 | 51.87 | 50.67 | 51.24 | 321,721 | -0.27(-0.52%) |
Dec 16, 2015 | 50.21 | 51.59 | 49.99 | 51.51 | 269,223 | +1.63(+3.27%) |
Dec 15, 2015 | 49.44 | 50.45 | 49.39 | 49.88 | 352,372 | +0.70(+1.42%) |
Dec 14, 2015 | 50.16 | 50.89 | 48.99 | 49.18 | 533,021 | -1.12(-2.23%) |
Dec 11, 2015 | 50.43 | 50.88 | 49.95 | 50.30 | 523,019 | -0.61(-1.20%) |
Dec 10, 2015 | 51.41 | 51.62 | 50.81 | 50.91 | 465,998 | -0.60(-1.16%) |
Dec 09, 2015 | 51.77 | 52.32 | 51.16 | 51.51 | 214,180 | -0.52(-1.00%) |
Dec 08, 2015 | 52.10 | 52.63 | 51.85 | 52.03 | 257,719 | -0.57(-1.08%) |
Dec 07, 2015 | 52.09 | 52.78 | 51.54 | 52.60 | 343,095 | +0.33(+0.63%) |
Dec 04, 2015 | 51.54 | 52.42 | 51.45 | 52.27 | 187,891 | +0.72(+1.40%) |
Dec 03, 2015 | 53.23 | 53.39 | 51.16 | 51.55 | 254,501 | -1.74(-3.27%) |
Dec 02, 2015 | 53.49 | 53.66 | 53.13 | 53.29 | 154,703 | -0.22(-0.41%) |
Dec 01, 2015 | 52.95 | 53.55 | 52.87 | 53.51 | 201,223 | +0.70(+1.33%) |
Nov 30, 2015 | 52.85 | 52.89 | 52.14 | 52.81 | 96,162 | +0.06(+0.11%) |
Nov 27, 2015 | 52.70 | 52.88 | 52.44 | 52.75 | 55,053 | -0.02(-0.04%) |
Nov 25, 2015 | 52.41 | 52.77 | 52.77 | 52.77 | 82,400 | +0.35(+0.67%) |
Nov 24, 2015 | 52.65 | 52.65 | 52.01 | 52.42 | 146,787 | -0.46(-0.87%) |
Nov 23, 2015 | 53.13 | 53.50 | 52.79 | 52.88 | 217,370 | -0.42(-0.79%) |
Nov 20, 2015 | 53.50 | 53.50 | 52.88 | 53.30 | 110,131 | -0.06(-0.11%) |
Nov 19, 2015 | 54.07 | 54.09 | 53.01 | 53.36 | 177,905 | -0.81(-1.50%) |
Nov 18, 2015 | 53.52 | 54.29 | 53.14 | 54.17 | 181,064 | +0.77(+1.44%) |
Nov 17, 2015 | 53.01 | 53.49 | 52.54 | 53.40 | 285,385 | +0.50(+0.95%) |
Nov 16, 2015 | 52.47 | 53.12 | 51.91 | 52.90 | 157,327 | +0.31(+0.59%) |
Nov 13, 2015 | 53.95 | 54.68 | 52.54 | 52.59 | 189,804 | -1.64(-3.02%) |
Nov 12, 2015 | 53.86 | 54.39 | 53.57 | 54.23 | 383,974 | +0.01(+0.02%) |
Nov 11, 2015 | 54.15 | 54.32 | 53.93 | 54.22 | 204,244 | +0.15(+0.28%) |
Nov 10, 2015 | 53.49 | 54.19 | 53.34 | 54.07 | 140,949 | +0.38(+0.71%) |
Nov 09, 2015 | 54.00 | 54.00 | 53.05 | 53.69 | 223,311 | -0.32(-0.59%) |
Nov 06, 2015 | 53.15 | 54.06 | 53.14 | 54.01 | 107,913 | +0.37(+0.69%) |
Nov 05, 2015 | 53.78 | 54.29 | 52.96 | 53.64 | 104,292 | -0.31(-0.57%) |
Nov 04, 2015 | 54.56 | 54.91 | 53.70 | 53.95 | 110,417 | -0.41(-0.75%) |
Nov 03, 2015 | 54.02 | 54.51 | 53.56 | 54.36 | 125,425 | +0.25(+0.46%) |