Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 45.34 | 46.12 | 43.35 | 44.61 | 404,939 | +0.32(+0.73%) |
Jan 28, 2016 | 45.32 | 45.63 | 44.10 | 44.29 | 349,270 | -0.45(-1.01%) |
Jan 27, 2016 | 44.61 | 45.99 | 44.48 | 44.74 | 300,617 | -0.01(-0.02%) |
Jan 26, 2016 | 44.41 | 45.46 | 44.19 | 44.75 | 368,365 | +0.65(+1.48%) |
Jan 25, 2016 | 47.65 | 47.77 | 43.94 | 44.09 | 577,687 | -4.16(-8.63%) |
Jan 22, 2016 | 48.82 | 49.04 | 47.88 | 48.26 | 265,310 | +0.20(+0.42%) |
Jan 21, 2016 | 49.12 | 49.38 | 47.95 | 48.06 | 294,869 | -1.01(-2.07%) |
Jan 20, 2016 | 48.29 | 49.41 | 46.55 | 49.07 | 296,405 | +0.14(+0.28%) |
Jan 19, 2016 | 48.83 | 49.31 | 48.12 | 48.93 | 213,448 | +0.66(+1.37%) |
Jan 15, 2016 | 47.42 | 48.27 | 48.27 | 48.27 | 255,119 | -0.48(-0.98%) |
Jan 14, 2016 | 49.36 | 49.36 | 48.32 | 48.75 | 378,128 | -0.40(-0.81%) |
Jan 13, 2016 | 50.19 | 50.49 | 48.88 | 49.14 | 249,784 | -1.05(-2.09%) |
Jan 12, 2016 | 50.04 | 50.22 | 49.47 | 50.19 | 276,731 | +0.56(+1.13%) |
Jan 11, 2016 | 49.85 | 50.02 | 49.18 | 49.63 | 177,303 | +0.05(+0.09%) |
Jan 08, 2016 | 49.93 | 50.30 | 49.53 | 49.58 | 311,743 | -0.14(-0.28%) |
Jan 07, 2016 | 49.47 | 50.45 | 49.16 | 49.72 | 510,171 | -0.49(-0.97%) |
Jan 06, 2016 | 49.54 | 50.34 | 49.42 | 50.21 | 501,894 | -0.06(-0.13%) |
Jan 05, 2016 | 50.60 | 50.71 | 49.99 | 50.28 | 272,728 | -0.11(-0.22%) |
Jan 04, 2016 | 50.75 | 51.27 | 49.74 | 50.39 | 404,804 | -1.13(-2.20%) |
Dec 31, 2015 | 51.94 | 51.52 | 51.52 | 51.52 | 213,540 | -0.74(-1.41%) |
Dec 30, 2015 | 52.14 | 52.66 | 51.87 | 52.26 | 181,477 | +0.01(+0.02%) |
Dec 29, 2015 | 52.53 | 52.70 | 51.80 | 52.25 | 195,863 | +0.07(+0.14%) |
Dec 28, 2015 | 52.64 | 52.68 | 51.56 | 52.17 | 200,320 | -0.50(-0.94%) |
Dec 24, 2015 | 52.50 | 52.67 | 52.67 | 52.67 | 67,633 | +0.07(+0.14%) |
Dec 23, 2015 | 52.94 | 53.15 | 52.32 | 52.60 | 228,459 | -0.06(-0.10%) |
Dec 22, 2015 | 52.85 | 52.98 | 52.39 | 52.65 | 263,943 | +0.07(+0.14%) |
Dec 21, 2015 | 51.95 | 52.99 | 51.95 | 52.58 | 217,130 | +0.94(+1.82%) |
Dec 18, 2015 | 51.78 | 52.16 | 51.28 | 51.64 | 688,445 | -0.49(-0.94%) |
Dec 17, 2015 | 52.73 | 52.73 | 51.26 | 52.13 | 271,018 | -0.49(-0.93%) |
Dec 16, 2015 | 52.39 | 52.76 | 51.73 | 52.62 | 167,252 | +0.65(+1.26%) |
Dec 15, 2015 | 52.25 | 52.56 | 51.52 | 51.96 | 165,036 | -0.02(-0.04%) |
Dec 14, 2015 | 51.57 | 52.04 | 51.12 | 51.98 | 252,979 | +0.52(+1.00%) |
Dec 11, 2015 | 51.09 | 51.79 | 50.61 | 51.46 | 306,582 | -0.55(-1.06%) |
Dec 10, 2015 | 52.15 | 52.54 | 51.64 | 52.02 | 207,096 | -0.24(-0.46%) |
Dec 09, 2015 | 53.17 | 54.07 | 52.13 | 52.26 | 204,158 | -1.15(-2.15%) |
Dec 08, 2015 | 53.19 | 54.18 | 52.95 | 53.40 | 400,178 | -0.54(-1.00%) |
Dec 07, 2015 | 53.96 | 54.85 | 53.27 | 53.94 | 283,566 | -0.26(-0.47%) |
Dec 04, 2015 | 53.31 | 54.58 | 53.31 | 54.20 | 391,295 | +0.92(+1.72%) |
Dec 03, 2015 | 53.92 | 54.18 | 52.83 | 53.28 | 294,355 | -0.38(-0.70%) |
Dec 02, 2015 | 54.26 | 54.60 | 53.59 | 53.66 | 205,984 | -0.73(-1.33%) |
Dec 01, 2015 | 54.21 | 54.59 | 53.78 | 54.39 | 238,825 | +0.29(+0.54%) |
Nov 30, 2015 | 54.51 | 54.70 | 53.87 | 54.09 | 264,127 | -0.20(-0.37%) |
Nov 27, 2015 | 54.55 | 54.81 | 54.08 | 54.29 | 173,286 | -0.35(-0.64%) |
Nov 25, 2015 | 54.05 | 54.64 | 54.64 | 54.64 | 392,436 | +0.64(+1.19%) |
Nov 24, 2015 | 54.14 | 55.24 | 53.67 | 54.00 | 436,903 | -0.50(-0.91%) |
Nov 23, 2015 | 54.81 | 55.03 | 54.16 | 54.50 | 195,596 | -0.28(-0.50%) |
Nov 20, 2015 | 55.14 | 55.30 | 54.52 | 54.77 | 165,723 | +0.03(+0.05%) |
Nov 19, 2015 | 55.41 | 55.62 | 54.47 | 54.74 | 123,165 | -0.69(-1.24%) |
Nov 18, 2015 | 55.74 | 55.76 | 54.85 | 55.43 | 229,222 | +0.00(+0.00%) |
Nov 17, 2015 | 55.72 | 55.93 | 54.73 | 55.43 | 288,043 | -0.02(-0.03%) |
Nov 16, 2015 | 55.28 | 56.46 | 55.22 | 55.45 | 344,933 | +0.29(+0.53%) |
Nov 13, 2015 | 55.46 | 56.53 | 55.00 | 55.16 | 252,973 | -0.69(-1.23%) |
Nov 12, 2015 | 56.86 | 57.28 | 55.67 | 55.85 | 254,197 | -1.54(-2.69%) |
Nov 11, 2015 | 57.99 | 58.17 | 57.09 | 57.39 | 189,018 | -0.46(-0.79%) |
Nov 10, 2015 | 58.41 | 58.99 | 57.77 | 57.85 | 337,305 | -1.30(-2.20%) |
Nov 09, 2015 | 59.68 | 59.68 | 58.45 | 59.15 | 142,692 | -0.61(-1.01%) |
Nov 06, 2015 | 58.90 | 59.86 | 58.29 | 59.76 | 181,754 | +0.69(+1.17%) |
Nov 05, 2015 | 58.10 | 59.20 | 57.81 | 59.07 | 232,918 | +1.07(+1.85%) |
Nov 04, 2015 | 58.47 | 58.86 | 57.57 | 57.99 | 263,153 | +0.17(+0.29%) |
Nov 03, 2015 | 58.93 | 59.81 | 57.76 | 57.83 | 776,567 | -1.41(-2.39%) |