Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 46.53 | 47.24 | 46.31 | 47.13 | 1,952,712 | +0.71(+1.54%) |
Jan 28, 2016 | 46.61 | 47.10 | 45.85 | 46.42 | 1,371,453 | +1.27(+2.82%) |
Jan 27, 2016 | 45.67 | 46.71 | 45.01 | 45.14 | 1,281,284 | -0.66(-1.45%) |
Jan 26, 2016 | 45.13 | 45.88 | 45.12 | 45.81 | 847,701 | +0.90(+2.01%) |
Jan 25, 2016 | 45.32 | 45.41 | 44.82 | 44.90 | 951,404 | -0.46(-1.01%) |
Jan 22, 2016 | 44.95 | 45.42 | 44.76 | 45.36 | 929,301 | +0.85(+1.92%) |
Jan 21, 2016 | 45.31 | 45.36 | 44.47 | 44.51 | 1,138,600 | -0.73(-1.62%) |
Jan 20, 2016 | 44.85 | 45.46 | 44.24 | 45.24 | 1,048,811 | -0.34(-0.76%) |
Jan 19, 2016 | 45.85 | 46.00 | 45.16 | 45.58 | 850,805 | -0.17(-0.38%) |
Jan 15, 2016 | 45.42 | 45.75 | 45.75 | 45.75 | 980,809 | -0.67(-1.45%) |
Jan 14, 2016 | 45.68 | 46.66 | 45.68 | 46.43 | 1,019,252 | +0.96(+2.12%) |
Jan 13, 2016 | 45.75 | 46.55 | 45.02 | 45.46 | 1,102,678 | -0.48(-1.05%) |
Jan 12, 2016 | 45.05 | 46.00 | 45.05 | 45.94 | 1,152,759 | +1.33(+2.99%) |
Jan 11, 2016 | 45.25 | 45.63 | 44.56 | 44.61 | 1,697,098 | -0.31(-0.69%) |
Jan 08, 2016 | 45.32 | 45.56 | 44.86 | 44.92 | 791,542 | -0.22(-0.48%) |
Jan 07, 2016 | 45.32 | 45.53 | 43.87 | 45.13 | 1,186,171 | -0.73(-1.60%) |
Jan 06, 2016 | 46.02 | 46.07 | 45.22 | 45.87 | 1,013,963 | -0.58(-1.24%) |
Jan 05, 2016 | 46.87 | 47.13 | 46.44 | 46.44 | 846,902 | -0.25(-0.53%) |
Jan 04, 2016 | 46.22 | 46.73 | 46.04 | 46.69 | 875,472 | -0.29(-0.62%) |
Dec 31, 2015 | 47.36 | 46.99 | 46.99 | 46.99 | 442,729 | -0.59(-1.25%) |
Dec 30, 2015 | 47.76 | 47.80 | 47.49 | 47.58 | 376,778 | -0.21(-0.43%) |
Dec 29, 2015 | 47.95 | 48.12 | 47.61 | 47.79 | 774,399 | +0.15(+0.31%) |
Dec 28, 2015 | 47.93 | 48.00 | 47.53 | 47.64 | 799,545 | -0.44(-0.91%) |
Dec 24, 2015 | 48.07 | 48.08 | 48.08 | 48.08 | 396,208 | -0.01(-0.02%) |
Dec 23, 2015 | 48.21 | 48.64 | 47.78 | 48.09 | 1,195,469 | +0.02(+0.04%) |
Dec 22, 2015 | 47.16 | 48.10 | 46.13 | 48.07 | 1,110,171 | +0.91(+1.93%) |
Dec 21, 2015 | 46.82 | 47.18 | 46.41 | 47.16 | 825,610 | +0.64(+1.38%) |
Dec 18, 2015 | 47.29 | 47.29 | 46.34 | 46.52 | 1,301,719 | -0.58(-1.22%) |
Dec 17, 2015 | 48.04 | 48.09 | 47.08 | 47.09 | 1,036,236 | -0.93(-1.93%) |
Dec 16, 2015 | 47.75 | 48.05 | 47.46 | 48.02 | 1,037,706 | +0.33(+0.70%) |
Dec 15, 2015 | 47.72 | 48.02 | 47.49 | 47.68 | 1,119,879 | +0.39(+0.82%) |
Dec 14, 2015 | 47.13 | 47.31 | 46.72 | 47.30 | 889,797 | +0.33(+0.71%) |
Dec 11, 2015 | 46.44 | 47.23 | 46.44 | 46.96 | 577,220 | -0.80(-1.67%) |
Dec 10, 2015 | 47.01 | 48.01 | 47.01 | 47.76 | 1,495,554 | +0.59(+1.26%) |
Dec 09, 2015 | 48.11 | 48.18 | 47.13 | 47.17 | 778,398 | -0.78(-1.63%) |
Dec 08, 2015 | 48.05 | 48.17 | 47.63 | 47.95 | 960,765 | -0.29(-0.61%) |
Dec 07, 2015 | 48.95 | 49.31 | 48.22 | 48.24 | 986,443 | -0.86(-1.75%) |
Dec 04, 2015 | 48.22 | 49.31 | 47.66 | 49.10 | 1,091,687 | +0.89(+1.85%) |
Dec 03, 2015 | 48.77 | 48.77 | 47.95 | 48.21 | 1,479,607 | -0.41(-0.85%) |
Dec 02, 2015 | 48.62 | 48.83 | 48.23 | 48.62 | 1,087,955 | +0.03(+0.07%) |
Dec 01, 2015 | 48.31 | 48.95 | 48.03 | 48.58 | 1,702,759 | +0.03(+0.05%) |
Nov 30, 2015 | 48.95 | 48.95 | 48.37 | 48.56 | 1,239,612 | -0.45(-0.93%) |
Nov 27, 2015 | 48.69 | 49.07 | 48.55 | 49.01 | 620,025 | +0.36(+0.74%) |
Nov 25, 2015 | 49.11 | 48.65 | 48.65 | 48.65 | 932,098 | -0.25(-0.51%) |
Nov 24, 2015 | 48.65 | 49.06 | 47.06 | 48.90 | 993,729 | +0.04(+0.09%) |
Nov 23, 2015 | 48.76 | 49.25 | 48.70 | 48.86 | 831,953 | +0.03(+0.05%) |
Nov 20, 2015 | 48.64 | 49.07 | 48.63 | 48.83 | 873,253 | +0.21(+0.42%) |
Nov 19, 2015 | 47.80 | 48.74 | 47.72 | 48.63 | 1,157,020 | +0.85(+1.78%) |
Nov 18, 2015 | 47.48 | 47.92 | 46.86 | 47.78 | 1,334,287 | +0.29(+0.61%) |
Nov 17, 2015 | 46.64 | 48.04 | 46.58 | 47.49 | 1,425,826 | +0.73(+1.56%) |
Nov 16, 2015 | 46.46 | 47.01 | 46.21 | 46.76 | 1,140,678 | +0.32(+0.68%) |
Nov 13, 2015 | 46.84 | 47.26 | 46.35 | 46.44 | 998,993 | -0.66(-1.40%) |
Nov 12, 2015 | 47.08 | 47.55 | 46.70 | 47.10 | 3,424,194 | -0.59(-1.24%) |
Nov 11, 2015 | 48.90 | 49.35 | 47.60 | 47.69 | 1,974,639 | -3.90(-7.55%) |
Nov 10, 2015 | 51.02 | 51.88 | 51.02 | 51.59 | 860,424 | -0.14(-0.27%) |
Nov 09, 2015 | 51.57 | 51.86 | 51.39 | 51.73 | 701,647 | -0.39(-0.74%) |
Nov 06, 2015 | 52.07 | 52.38 | 51.44 | 52.11 | 609,919 | +0.15(+0.30%) |
Nov 05, 2015 | 51.86 | 52.21 | 51.51 | 51.96 | 584,147 | +0.09(+0.17%) |
Nov 04, 2015 | 51.70 | 51.95 | 51.53 | 51.87 | 594,726 | +0.26(+0.50%) |
Nov 03, 2015 | 51.31 | 51.76 | 50.31 | 51.61 | 645,984 | +0.23(+0.45%) |