Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 46.81 | 50.49 | 46.81 | 50.35 | 1,330,287 | +1.03(+2.08%) |
Jan 28, 2016 | 50.38 | 50.81 | 49.01 | 49.33 | 1,288,827 | -0.89(-1.76%) |
Jan 27, 2016 | 50.97 | 51.54 | 49.97 | 50.21 | 459,978 | -0.96(-1.87%) |
Jan 26, 2016 | 49.50 | 51.21 | 48.25 | 51.17 | 375,341 | +1.98(+4.03%) |
Jan 25, 2016 | 50.31 | 50.82 | 48.97 | 49.19 | 796,437 | -1.45(-2.86%) |
Jan 22, 2016 | 50.03 | 51.04 | 50.02 | 50.63 | 345,220 | +0.98(+1.98%) |
Jan 21, 2016 | 48.26 | 50.17 | 48.16 | 49.65 | 779,704 | +1.41(+2.93%) |
Jan 20, 2016 | 47.99 | 51.26 | 46.96 | 48.24 | 910,418 | +0.00(+0.00%) |
Jan 19, 2016 | 49.25 | 51.64 | 47.57 | 48.24 | 601,222 | -0.77(-1.57%) |
Jan 15, 2016 | 47.52 | 49.01 | 49.01 | 49.01 | 1,135,270 | +0.52(+1.07%) |
Jan 14, 2016 | 48.28 | 48.83 | 46.51 | 48.49 | 894,512 | +0.78(+1.64%) |
Jan 13, 2016 | 49.43 | 49.69 | 47.35 | 47.71 | 768,184 | -2.38(-4.75%) |
Jan 12, 2016 | 50.15 | 51.10 | 49.49 | 50.09 | 312,161 | +0.21(+0.42%) |
Jan 11, 2016 | 49.82 | 50.86 | 49.30 | 49.88 | 588,912 | +0.07(+0.14%) |
Jan 08, 2016 | 49.76 | 50.47 | 49.32 | 49.81 | 757,087 | +0.09(+0.18%) |
Jan 07, 2016 | 49.99 | 50.57 | 49.47 | 49.72 | 585,427 | -0.81(-1.60%) |
Jan 06, 2016 | 50.65 | 51.04 | 50.42 | 50.53 | 828,286 | -0.61(-1.18%) |
Jan 05, 2016 | 51.66 | 51.90 | 50.97 | 51.13 | 547,527 | -0.25(-0.49%) |
Jan 04, 2016 | 50.95 | 52.04 | 50.17 | 51.39 | 814,958 | -0.05(-0.10%) |
Dec 31, 2015 | 51.60 | 51.44 | 51.44 | 51.44 | 490,388 | -0.14(-0.27%) |
Dec 30, 2015 | 51.75 | 52.41 | 51.19 | 51.58 | 453,832 | -0.28(-0.54%) |
Dec 29, 2015 | 51.59 | 52.06 | 51.26 | 51.86 | 486,925 | +0.47(+0.92%) |
Dec 28, 2015 | 50.77 | 51.81 | 50.39 | 51.39 | 342,443 | +0.41(+0.81%) |
Dec 24, 2015 | 50.99 | 50.97 | 50.97 | 50.97 | 116,069 | -0.04(-0.09%) |
Dec 23, 2015 | 51.04 | 51.61 | 50.62 | 51.02 | 299,786 | +0.26(+0.52%) |
Dec 22, 2015 | 49.88 | 51.00 | 49.52 | 50.76 | 494,743 | +0.89(+1.78%) |
Dec 21, 2015 | 48.77 | 51.43 | 48.77 | 49.87 | 648,914 | +1.20(+2.47%) |
Dec 18, 2015 | 49.27 | 49.59 | 48.00 | 48.67 | 1,525,557 | -1.54(-3.07%) |
Dec 17, 2015 | 50.84 | 51.57 | 50.19 | 50.21 | 605,859 | -0.60(-1.17%) |
Dec 16, 2015 | 50.59 | 51.03 | 49.83 | 50.81 | 748,089 | +1.68(+3.41%) |
Dec 15, 2015 | 48.46 | 49.19 | 47.91 | 49.13 | 463,388 | +0.82(+1.71%) |
Dec 14, 2015 | 49.12 | 51.83 | 48.16 | 48.31 | 810,652 | -1.68(-3.37%) |
Dec 11, 2015 | 51.20 | 51.29 | 49.76 | 49.99 | 687,434 | -0.55(-1.09%) |
Dec 10, 2015 | 50.26 | 50.90 | 49.37 | 50.55 | 780,585 | +0.47(+0.95%) |
Dec 09, 2015 | 49.97 | 50.59 | 49.12 | 50.07 | 519,531 | -0.25(-0.49%) |
Dec 08, 2015 | 50.81 | 51.19 | 50.21 | 50.32 | 507,218 | -0.90(-1.76%) |
Dec 07, 2015 | 52.36 | 52.52 | 51.12 | 51.22 | 509,803 | -1.32(-2.50%) |
Dec 04, 2015 | 52.67 | 52.96 | 51.57 | 52.54 | 390,971 | -0.24(-0.45%) |
Dec 03, 2015 | 53.87 | 54.21 | 52.53 | 52.77 | 367,541 | -0.90(-1.68%) |
Dec 02, 2015 | 54.96 | 54.96 | 53.47 | 53.68 | 432,362 | -1.46(-2.64%) |
Dec 01, 2015 | 54.68 | 55.47 | 53.84 | 55.13 | 338,686 | +0.39(+0.70%) |
Nov 30, 2015 | 55.74 | 56.07 | 54.55 | 54.75 | 365,935 | -0.78(-1.41%) |
Nov 27, 2015 | 55.06 | 55.91 | 54.95 | 55.53 | 133,979 | +0.50(+0.91%) |
Nov 25, 2015 | 54.91 | 55.03 | 55.03 | 55.03 | 269,422 | +0.28(+0.51%) |
Nov 24, 2015 | 54.42 | 54.86 | 53.90 | 54.75 | 357,491 | -0.04(-0.08%) |
Nov 23, 2015 | 54.97 | 55.26 | 54.64 | 54.79 | 236,468 | -0.03(-0.05%) |
Nov 20, 2015 | 55.07 | 55.47 | 54.81 | 54.82 | 322,556 | -0.04(-0.08%) |
Nov 19, 2015 | 54.90 | 55.69 | 54.67 | 54.86 | 339,478 | -0.12(-0.22%) |
Nov 18, 2015 | 54.71 | 55.15 | 53.68 | 54.98 | 315,366 | +0.72(+1.33%) |
Nov 17, 2015 | 54.34 | 55.17 | 53.99 | 54.26 | 268,469 | -0.16(-0.29%) |
Nov 16, 2015 | 53.35 | 54.56 | 53.24 | 54.42 | 404,355 | +0.85(+1.59%) |
Nov 13, 2015 | 53.90 | 54.11 | 53.37 | 53.57 | 370,804 | -0.32(-0.60%) |
Nov 12, 2015 | 55.31 | 55.65 | 53.87 | 53.90 | 299,745 | -1.61(-2.89%) |
Nov 11, 2015 | 55.91 | 55.96 | 54.87 | 55.50 | 181,400 | -0.41(-0.74%) |
Nov 10, 2015 | 55.48 | 56.49 | 55.18 | 55.91 | 318,791 | +0.46(+0.82%) |
Nov 09, 2015 | 55.95 | 56.50 | 54.57 | 55.46 | 459,933 | -0.72(-1.28%) |
Nov 06, 2015 | 55.56 | 56.68 | 54.77 | 56.18 | 818,798 | +0.64(+1.15%) |
Nov 05, 2015 | 55.72 | 56.19 | 54.95 | 55.54 | 326,753 | +0.08(+0.14%) |
Nov 04, 2015 | 56.03 | 56.21 | 55.13 | 55.46 | 248,813 | -0.67(-1.19%) |
Nov 03, 2015 | 56.40 | 56.64 | 56.00 | 56.12 | 408,913 | -0.27(-0.48%) |