Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 43.65 | 44.39 | 43.48 | 44.34 | 1,478,934 | +0.73(+1.67%) |
Jan 28, 2016 | 43.33 | 44.86 | 43.30 | 43.61 | 1,511,268 | +0.83(+1.94%) |
Jan 27, 2016 | 42.07 | 44.62 | 41.95 | 42.78 | 1,422,825 | +0.74(+1.76%) |
Jan 26, 2016 | 40.97 | 42.09 | 40.81 | 42.04 | 1,466,480 | +1.20(+2.94%) |
Jan 25, 2016 | 43.61 | 43.83 | 40.62 | 40.84 | 1,610,019 | -2.87(-6.57%) |
Jan 22, 2016 | 43.69 | 44.00 | 43.14 | 43.71 | 1,122,949 | +0.80(+1.86%) |
Jan 21, 2016 | 44.98 | 45.37 | 42.89 | 42.91 | 1,536,497 | -2.15(-4.77%) |
Jan 20, 2016 | 44.72 | 45.75 | 43.61 | 45.06 | 1,752,821 | -0.41(-0.90%) |
Jan 19, 2016 | 45.85 | 47.00 | 44.86 | 45.47 | 1,774,408 | +0.06(+0.13%) |
Jan 15, 2016 | 46.10 | 45.41 | 45.41 | 45.41 | 1,950,700 | -0.65(-1.41%) |
Jan 14, 2016 | 45.46 | 46.31 | 44.43 | 46.06 | 865,181 | +0.75(+1.66%) |
Jan 13, 2016 | 46.50 | 46.82 | 44.95 | 45.31 | 2,041,835 | -1.61(-3.43%) |
Jan 12, 2016 | 46.70 | 46.98 | 45.82 | 46.92 | 777,772 | +0.76(+1.65%) |
Jan 11, 2016 | 46.07 | 46.54 | 45.64 | 46.16 | 829,229 | +0.35(+0.76%) |
Jan 08, 2016 | 46.70 | 46.91 | 45.69 | 45.81 | 998,417 | -0.26(-0.56%) |
Jan 07, 2016 | 47.05 | 47.49 | 45.96 | 46.07 | 935,035 | -1.98(-4.12%) |
Jan 06, 2016 | 47.96 | 48.60 | 47.78 | 48.05 | 503,719 | -0.72(-1.48%) |
Jan 05, 2016 | 48.01 | 49.23 | 47.32 | 48.77 | 713,871 | +0.54(+1.12%) |
Jan 04, 2016 | 48.67 | 48.73 | 47.52 | 48.23 | 1,245,339 | -1.23(-2.49%) |
Dec 31, 2015 | 49.84 | 49.46 | 49.46 | 49.46 | 1,054,600 | -0.71(-1.42%) |
Dec 30, 2015 | 50.83 | 51.46 | 50.14 | 50.17 | 479,508 | -0.76(-1.49%) |
Dec 29, 2015 | 50.53 | 51.14 | 50.37 | 50.93 | 370,863 | +0.74(+1.47%) |
Dec 28, 2015 | 49.96 | 50.29 | 49.32 | 50.19 | 717,787 | -0.25(-0.50%) |
Dec 24, 2015 | 49.10 | 50.44 | 50.44 | 50.44 | 808,600 | +1.46(+2.98%) |
Dec 23, 2015 | 48.50 | 49.04 | 47.86 | 48.98 | 785,880 | +0.92(+1.91%) |
Dec 22, 2015 | 49.10 | 49.10 | 47.35 | 48.06 | 1,715,207 | -0.72(-1.48%) |
Dec 21, 2015 | 49.53 | 50.19 | 48.37 | 48.78 | 1,060,161 | -0.52(-1.05%) |
Dec 18, 2015 | 50.87 | 51.13 | 49.16 | 49.30 | 2,493,947 | -1.87(-3.65%) |
Dec 17, 2015 | 52.00 | 52.52 | 51.07 | 51.17 | 834,379 | -0.07(-0.14%) |
Dec 16, 2015 | 50.95 | 51.77 | 50.12 | 51.24 | 711,518 | +0.79(+1.57%) |
Dec 15, 2015 | 49.91 | 50.94 | 49.91 | 50.45 | 847,338 | +0.99(+2.00%) |
Dec 14, 2015 | 49.46 | 50.06 | 48.82 | 49.46 | 916,732 | -0.12(-0.24%) |
Dec 11, 2015 | 49.79 | 50.24 | 49.15 | 49.58 | 794,070 | -1.07(-2.11%) |
Dec 10, 2015 | 50.53 | 51.29 | 50.01 | 50.65 | 665,459 | +0.06(+0.12%) |
Dec 09, 2015 | 51.81 | 51.92 | 49.70 | 50.59 | 1,925,148 | -1.38(-2.66%) |
Dec 08, 2015 | 52.10 | 52.25 | 51.11 | 51.97 | 753,123 | -0.83(-1.57%) |
Dec 07, 2015 | 53.95 | 54.49 | 52.60 | 52.80 | 587,659 | -1.43(-2.64%) |
Dec 04, 2015 | 52.71 | 54.47 | 52.62 | 54.23 | 439,537 | +1.54(+2.92%) |
Dec 03, 2015 | 53.98 | 54.44 | 52.54 | 52.69 | 502,568 | -1.06(-1.97%) |
Dec 02, 2015 | 54.66 | 54.90 | 53.65 | 53.75 | 458,910 | -0.94(-1.72%) |
Dec 01, 2015 | 54.55 | 54.88 | 54.17 | 54.69 | 510,866 | +0.41(+0.76%) |
Nov 30, 2015 | 54.07 | 54.58 | 53.58 | 54.28 | 623,477 | +0.43(+0.80%) |
Nov 27, 2015 | 53.85 | 54.47 | 53.22 | 53.85 | 210,766 | -0.08(-0.15%) |
Nov 25, 2015 | 53.95 | 53.93 | 53.93 | 53.93 | 379,500 | +0.14(+0.26%) |
Nov 24, 2015 | 53.60 | 53.87 | 53.19 | 53.79 | 548,804 | +0.20(+0.37%) |
Nov 23, 2015 | 53.75 | 53.90 | 53.50 | 53.59 | 784,403 | +0.00(+0.00%) |
Nov 20, 2015 | 53.55 | 54.15 | 53.27 | 53.59 | 837,863 | +0.06(+0.11%) |
Nov 19, 2015 | 53.59 | 53.62 | 52.66 | 53.53 | 535,110 | +0.07(+0.13%) |
Nov 18, 2015 | 53.31 | 53.50 | 52.52 | 53.46 | 725,279 | +0.29(+0.55%) |
Nov 17, 2015 | 53.16 | 53.65 | 52.98 | 53.17 | 721,817 | +0.19(+0.36%) |
Nov 16, 2015 | 52.01 | 53.00 | 51.55 | 52.98 | 869,010 | +0.66(+1.26%) |
Nov 13, 2015 | 54.17 | 54.17 | 52.02 | 52.32 | 816,269 | -0.54(-1.02%) |
Nov 12, 2015 | 54.13 | 54.23 | 52.69 | 52.86 | 1,387,997 | -1.67(-3.06%) |
Nov 11, 2015 | 54.50 | 54.96 | 54.00 | 54.53 | 1,116,291 | +0.56(+1.04%) |
Nov 10, 2015 | 52.97 | 54.00 | 51.52 | 53.97 | 1,348,291 | +1.20(+2.27%) |
Nov 09, 2015 | 53.54 | 53.84 | 52.31 | 52.77 | 656,878 | -0.28(-0.53%) |
Nov 06, 2015 | 52.84 | 53.71 | 52.75 | 53.05 | 840,014 | +1.32(+2.55%) |
Nov 05, 2015 | 51.06 | 51.99 | 50.74 | 51.73 | 527,032 | +0.90(+1.77%) |
Nov 04, 2015 | 50.78 | 51.21 | 50.57 | 50.83 | 725,670 | +0.16(+0.32%) |
Nov 03, 2015 | 50.53 | 51.01 | 50.32 | 50.67 | 897,933 | -0.05(-0.10%) |