Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 44.35 | 46.16 | 44.23 | 46.04 | 317,826 | +1.66(+3.75%) |
Jan 28, 2016 | 44.69 | 45.04 | 43.79 | 44.37 | 141,951 | +0.08(+0.18%) |
Jan 27, 2016 | 45.36 | 45.54 | 43.93 | 44.29 | 125,148 | -1.24(-2.72%) |
Jan 26, 2016 | 45.16 | 45.89 | 44.36 | 45.53 | 166,377 | +0.67(+1.49%) |
Jan 25, 2016 | 46.15 | 46.29 | 44.68 | 44.86 | 152,760 | -1.38(-2.98%) |
Jan 22, 2016 | 46.04 | 46.37 | 45.46 | 46.24 | 154,716 | +0.42(+0.91%) |
Jan 21, 2016 | 46.71 | 47.11 | 45.33 | 45.82 | 317,006 | -0.71(-1.53%) |
Jan 20, 2016 | 45.50 | 47.15 | 44.70 | 46.53 | 304,994 | +0.07(+0.15%) |
Jan 19, 2016 | 45.53 | 46.74 | 45.21 | 46.46 | 229,560 | +1.40(+3.10%) |
Jan 15, 2016 | 44.31 | 45.07 | 45.07 | 45.07 | 310,370 | -0.02(-0.04%) |
Jan 14, 2016 | 44.36 | 46.21 | 43.88 | 45.08 | 193,397 | +0.82(+1.85%) |
Jan 13, 2016 | 44.84 | 46.77 | 44.10 | 44.27 | 320,260 | -0.42(-0.94%) |
Jan 12, 2016 | 44.27 | 45.01 | 43.83 | 44.68 | 340,685 | +0.71(+1.62%) |
Jan 11, 2016 | 43.31 | 44.58 | 42.76 | 43.97 | 297,782 | +0.67(+1.54%) |
Jan 08, 2016 | 43.16 | 43.80 | 42.42 | 43.30 | 379,257 | +0.50(+1.16%) |
Jan 07, 2016 | 45.55 | 45.55 | 42.73 | 42.81 | 563,008 | -1.41(-3.20%) |
Jan 06, 2016 | 43.25 | 44.91 | 42.46 | 44.22 | 426,561 | +0.52(+1.18%) |
Jan 05, 2016 | 43.11 | 44.34 | 42.22 | 43.71 | 381,757 | +0.60(+1.38%) |
Jan 04, 2016 | 43.14 | 45.43 | 42.12 | 43.11 | 549,108 | -0.48(-1.10%) |
Dec 31, 2015 | 43.95 | 43.59 | 43.59 | 43.59 | 212,909 | -0.46(-1.05%) |
Dec 30, 2015 | 43.60 | 46.23 | 43.30 | 44.05 | 354,209 | +0.01(+0.02%) |
Dec 29, 2015 | 45.07 | 47.34 | 41.75 | 44.04 | 910,952 | -1.01(-2.25%) |
Dec 28, 2015 | 44.52 | 45.52 | 44.52 | 45.06 | 88,274 | +0.42(+0.94%) |
Dec 24, 2015 | 44.88 | 44.64 | 44.64 | 44.64 | 38,220 | -0.34(-0.75%) |
Dec 23, 2015 | 43.75 | 45.33 | 43.27 | 44.98 | 217,908 | +1.52(+3.50%) |
Dec 22, 2015 | 43.92 | 44.32 | 42.34 | 43.46 | 369,724 | -0.19(-0.43%) |
Dec 21, 2015 | 44.75 | 46.22 | 43.01 | 43.64 | 204,899 | -0.77(-1.74%) |
Dec 18, 2015 | 46.53 | 47.16 | 44.35 | 44.42 | 340,685 | -2.40(-5.13%) |
Dec 17, 2015 | 47.51 | 48.25 | 43.81 | 46.82 | 232,868 | -0.42(-0.89%) |
Dec 16, 2015 | 45.63 | 47.66 | 45.27 | 47.24 | 181,537 | +1.97(+4.34%) |
Dec 15, 2015 | 44.89 | 45.75 | 43.82 | 45.27 | 223,022 | +0.54(+1.21%) |
Dec 14, 2015 | 46.61 | 46.75 | 44.43 | 44.73 | 267,925 | -1.70(-3.66%) |
Dec 11, 2015 | 46.48 | 47.63 | 46.08 | 46.43 | 159,443 | -0.77(-1.64%) |
Dec 10, 2015 | 48.77 | 48.77 | 46.64 | 47.20 | 198,846 | -1.70(-3.47%) |
Dec 09, 2015 | 48.73 | 49.14 | 47.88 | 48.90 | 124,146 | +0.21(+0.44%) |
Dec 08, 2015 | 48.19 | 49.22 | 47.91 | 48.69 | 102,767 | +0.32(+0.66%) |
Dec 07, 2015 | 48.57 | 48.72 | 47.43 | 48.37 | 177,653 | -0.34(-0.69%) |
Dec 04, 2015 | 47.49 | 48.85 | 47.33 | 48.70 | 88,854 | +1.28(+2.70%) |
Dec 03, 2015 | 48.15 | 48.70 | 47.08 | 47.42 | 114,561 | -0.74(-1.53%) |
Dec 02, 2015 | 49.35 | 49.51 | 47.66 | 48.16 | 100,973 | -1.30(-2.63%) |
Dec 01, 2015 | 50.41 | 50.57 | 48.97 | 49.46 | 133,985 | -0.87(-1.73%) |
Nov 30, 2015 | 50.12 | 50.65 | 49.86 | 50.33 | 184,709 | +0.42(+0.84%) |
Nov 27, 2015 | 49.71 | 50.28 | 49.56 | 49.91 | 23,301 | +0.28(+0.56%) |
Nov 25, 2015 | 48.97 | 49.64 | 49.64 | 49.64 | 193,124 | +0.74(+1.51%) |
Nov 24, 2015 | 48.06 | 48.96 | 47.92 | 48.90 | 177,629 | +0.79(+1.65%) |
Nov 23, 2015 | 47.58 | 48.49 | 47.25 | 48.11 | 123,373 | +0.59(+1.24%) |
Nov 20, 2015 | 47.02 | 48.02 | 46.93 | 47.52 | 144,079 | +0.81(+1.73%) |
Nov 19, 2015 | 46.28 | 46.80 | 46.23 | 46.71 | 109,134 | +0.36(+0.79%) |
Nov 18, 2015 | 45.60 | 46.39 | 45.19 | 46.35 | 91,788 | +0.78(+1.72%) |
Nov 17, 2015 | 45.46 | 46.22 | 44.68 | 45.56 | 88,512 | +0.27(+0.59%) |
Nov 16, 2015 | 45.31 | 45.63 | 44.51 | 45.30 | 68,808 | -0.04(-0.10%) |
Nov 13, 2015 | 44.76 | 45.67 | 44.07 | 45.34 | 110,519 | +0.29(+0.65%) |
Nov 12, 2015 | 45.69 | 45.74 | 44.67 | 45.05 | 536,450 | -0.88(-1.91%) |
Nov 11, 2015 | 46.19 | 46.36 | 44.98 | 45.92 | 144,568 | -0.09(-0.19%) |
Nov 10, 2015 | 46.00 | 46.41 | 45.44 | 46.01 | 175,477 | -0.06(-0.13%) |
Nov 09, 2015 | 45.85 | 46.22 | 45.24 | 46.07 | 139,250 | +0.23(+0.50%) |
Nov 06, 2015 | 45.69 | 46.15 | 43.79 | 45.85 | 93,258 | +0.12(+0.27%) |
Nov 05, 2015 | 46.25 | 46.44 | 45.23 | 45.72 | 208,853 | -0.42(-0.91%) |
Nov 04, 2015 | 45.49 | 46.20 | 45.21 | 46.14 | 206,909 | +0.74(+1.64%) |
Nov 03, 2015 | 45.37 | 45.88 | 44.96 | 45.40 | 73,483 | +0.10(+0.21%) |