Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 49.69 | 50.13 | 48.72 | 48.92 | 220,368 | -1.91(-3.76%) |
Jan 28, 2016 | 53.00 | 53.15 | 50.63 | 50.83 | 434,825 | -0.76(-1.47%) |
Jan 27, 2016 | 52.44 | 53.12 | 50.89 | 51.59 | 153,984 | -0.88(-1.68%) |
Jan 26, 2016 | 50.79 | 52.99 | 50.79 | 52.47 | 269,973 | +0.42(+0.81%) |
Jan 25, 2016 | 52.35 | 53.58 | 51.85 | 52.05 | 183,446 | -2.84(-5.17%) |
Jan 22, 2016 | 53.36 | 55.33 | 53.10 | 54.89 | 224,054 | +3.15(+6.09%) |
Jan 21, 2016 | 52.29 | 52.88 | 51.28 | 51.74 | 145,181 | -1.43(-2.69%) |
Jan 20, 2016 | 51.81 | 53.74 | 50.71 | 53.17 | 87,439 | +1.76(+3.42%) |
Jan 19, 2016 | 53.27 | 53.53 | 50.66 | 51.41 | 50,595 | +0.19(+0.37%) |
Jan 15, 2016 | 51.34 | 51.22 | 51.22 | 51.22 | 41,400 | -1.86(-3.50%) |
Jan 14, 2016 | 53.65 | 53.65 | 51.65 | 53.08 | 151,412 | -0.49(-0.91%) |
Jan 13, 2016 | 54.91 | 55.19 | 52.98 | 53.57 | 102,148 | -1.07(-1.96%) |
Jan 12, 2016 | 55.64 | 56.00 | 53.59 | 54.64 | 151,886 | +1.10(+2.05%) |
Jan 11, 2016 | 56.35 | 56.45 | 52.42 | 53.54 | 206,548 | -3.69(-6.45%) |
Jan 08, 2016 | 58.34 | 58.34 | 56.90 | 57.23 | 100,882 | +1.52(+2.73%) |
Jan 07, 2016 | 56.88 | 56.98 | 55.52 | 55.71 | 69,433 | -2.36(-4.06%) |
Jan 06, 2016 | 58.76 | 59.20 | 57.63 | 58.07 | 68,132 | -2.38(-3.94%) |
Jan 05, 2016 | 60.55 | 60.77 | 60.00 | 60.45 | 45,492 | -0.51(-0.84%) |
Jan 04, 2016 | 61.52 | 61.69 | 59.71 | 60.96 | 60,723 | -1.92(-3.05%) |
Dec 31, 2015 | 62.68 | 62.88 | 62.88 | 62.88 | 106,300 | +0.27(+0.43%) |
Dec 30, 2015 | 63.42 | 63.49 | 62.16 | 62.61 | 75,222 | +0.40(+0.64%) |
Dec 29, 2015 | 63.00 | 63.05 | 61.85 | 62.21 | 92,894 | +0.71(+1.15%) |
Dec 28, 2015 | 61.40 | 62.35 | 61.10 | 61.50 | 81,272 | +0.42(+0.69%) |
Dec 24, 2015 | 60.97 | 61.08 | 61.08 | 61.08 | 23,300 | -0.89(-1.44%) |
Dec 23, 2015 | 60.65 | 62.52 | 60.51 | 61.97 | 112,093 | +1.77(+2.94%) |
Dec 22, 2015 | 59.99 | 60.59 | 59.15 | 60.20 | 60,106 | +0.76(+1.28%) |
Dec 21, 2015 | 58.18 | 59.88 | 57.99 | 59.44 | 97,759 | +2.33(+4.08%) |
Dec 18, 2015 | 56.65 | 57.50 | 56.44 | 57.11 | 217,395 | +0.94(+1.67%) |
Dec 17, 2015 | 62.26 | 63.22 | 56.00 | 56.17 | 658,367 | -2.73(-4.63%) |
Dec 16, 2015 | 57.02 | 59.43 | 57.02 | 58.90 | 64,229 | +1.49(+2.60%) |
Dec 15, 2015 | 57.14 | 57.50 | 56.77 | 57.41 | 97,372 | +0.96(+1.70%) |
Dec 14, 2015 | 57.30 | 57.40 | 55.55 | 56.45 | 96,122 | -1.08(-1.88%) |
Dec 11, 2015 | 58.83 | 58.92 | 56.83 | 57.53 | 74,737 | -1.07(-1.83%) |
Dec 10, 2015 | 58.11 | 58.91 | 57.78 | 58.60 | 79,738 | +1.60(+2.81%) |
Dec 09, 2015 | 57.03 | 57.81 | 56.87 | 57.00 | 187,091 | +2.07(+3.77%) |
Dec 08, 2015 | 55.37 | 56.79 | 54.10 | 54.93 | 325,805 | +6.97(+14.53%) |
Dec 07, 2015 | 48.52 | 48.69 | 47.43 | 47.96 | 88,170 | -1.10(-2.24%) |
Dec 04, 2015 | 48.13 | 49.24 | 47.99 | 49.06 | 72,832 | +2.00(+4.25%) |
Dec 03, 2015 | 50.02 | 50.10 | 46.79 | 47.06 | 196,737 | -1.72(-3.53%) |
Dec 02, 2015 | 49.51 | 49.68 | 48.60 | 48.78 | 24,735 | +0.33(+0.68%) |
Dec 01, 2015 | 50.05 | 50.05 | 48.16 | 48.45 | 128,005 | -1.27(-2.55%) |
Nov 30, 2015 | 49.69 | 49.91 | 49.35 | 49.72 | 50,808 | +0.07(+0.14%) |
Nov 27, 2015 | 49.19 | 49.86 | 48.20 | 49.65 | 86,109 | +1.38(+2.86%) |
Nov 25, 2015 | 47.74 | 48.27 | 48.27 | 48.27 | 47,500 | +0.78(+1.64%) |
Nov 24, 2015 | 47.59 | 48.03 | 47.32 | 47.49 | 47,775 | -1.34(-2.74%) |
Nov 23, 2015 | 49.00 | 49.33 | 48.78 | 48.83 | 133,034 | -0.17(-0.35%) |
Nov 20, 2015 | 49.59 | 49.71 | 48.96 | 49.00 | 57,094 | -1.06(-2.12%) |
Nov 19, 2015 | 51.96 | 51.97 | 49.73 | 50.06 | 57,814 | -1.13(-2.21%) |
Nov 18, 2015 | 52.00 | 52.24 | 51.05 | 51.19 | 138,628 | -0.69(-1.33%) |
Nov 17, 2015 | 53.16 | 53.49 | 51.81 | 51.88 | 191,853 | -0.33(-0.63%) |
Nov 16, 2015 | 51.62 | 52.59 | 51.50 | 52.21 | 365,891 | +2.84(+5.75%) |
Nov 13, 2015 | 48.70 | 49.93 | 48.55 | 49.37 | 173,715 | -2.23(-4.32%) |
Nov 12, 2015 | 51.85 | 51.92 | 51.02 | 51.60 | 61,974 | -1.88(-3.52%) |
Nov 11, 2015 | 51.12 | 54.26 | 51.12 | 53.48 | 140,379 | +2.28(+4.45%) |
Nov 10, 2015 | 49.55 | 51.37 | 49.41 | 51.20 | 73,843 | +1.87(+3.79%) |
Nov 09, 2015 | 49.66 | 49.67 | 48.68 | 49.33 | 22,293 | +0.17(+0.35%) |
Nov 06, 2015 | 51.14 | 51.14 | 48.98 | 49.16 | 55,671 | -1.75(-3.44%) |
Nov 05, 2015 | 50.56 | 51.22 | 50.25 | 50.91 | 43,602 | +1.15(+2.31%) |
Nov 04, 2015 | 48.58 | 50.26 | 48.40 | 49.76 | 175,084 | +1.44(+2.98%) |
Nov 03, 2015 | 48.10 | 48.77 | 47.81 | 48.32 | 85,129 | +0.00(+0.00%) |