Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 43.06 | 47.97 | 43.06 | 47.42 | 1,627,919 | +4.64(+10.84%) |
Jan 28, 2016 | 43.70 | 44.42 | 42.52 | 42.78 | 419,519 | -0.63(-1.45%) |
Jan 27, 2016 | 44.40 | 44.98 | 43.24 | 43.41 | 408,544 | -1.19(-2.66%) |
Jan 26, 2016 | 44.17 | 45.09 | 44.17 | 44.60 | 454,653 | +0.43(+0.98%) |
Jan 25, 2016 | 44.49 | 45.72 | 44.02 | 44.16 | 558,429 | -0.42(-0.95%) |
Jan 22, 2016 | 44.26 | 45.08 | 43.68 | 44.59 | 617,060 | +1.42(+3.29%) |
Jan 21, 2016 | 43.42 | 44.22 | 42.28 | 43.17 | 759,773 | +0.00(+0.00%) |
Jan 20, 2016 | 43.40 | 43.94 | 40.59 | 43.17 | 1,308,595 | -0.96(-2.17%) |
Jan 19, 2016 | 44.43 | 46.41 | 43.63 | 44.12 | 808,001 | +0.51(+1.17%) |
Jan 15, 2016 | 46.98 | 43.61 | 43.61 | 43.61 | 1,592,299 | -4.63(-9.59%) |
Jan 14, 2016 | 47.31 | 48.79 | 46.87 | 48.24 | 1,165,934 | +1.13(+2.40%) |
Jan 13, 2016 | 48.47 | 49.91 | 46.65 | 47.11 | 1,050,645 | -0.97(-2.01%) |
Jan 12, 2016 | 48.80 | 49.36 | 46.72 | 48.07 | 768,722 | -0.07(-0.14%) |
Jan 11, 2016 | 48.43 | 48.99 | 47.21 | 48.14 | 797,346 | -0.36(-0.74%) |
Jan 08, 2016 | 48.55 | 50.64 | 48.03 | 48.50 | 873,429 | +0.59(+1.23%) |
Jan 07, 2016 | 48.90 | 49.68 | 47.03 | 47.91 | 775,044 | -2.11(-4.23%) |
Jan 06, 2016 | 50.02 | 50.66 | 49.37 | 50.02 | 501,203 | -0.94(-1.84%) |
Jan 05, 2016 | 52.02 | 52.26 | 50.12 | 50.96 | 380,383 | -0.64(-1.24%) |
Jan 04, 2016 | 51.76 | 52.63 | 50.99 | 51.60 | 509,303 | -0.98(-1.86%) |
Dec 31, 2015 | 54.38 | 52.57 | 52.57 | 52.57 | 816,601 | -1.53(-2.82%) |
Dec 30, 2015 | 51.14 | 55.24 | 51.14 | 54.10 | 1,634,295 | +3.53(+6.99%) |
Dec 29, 2015 | 50.84 | 50.84 | 49.78 | 50.56 | 248,759 | -0.08(-0.15%) |
Dec 28, 2015 | 50.56 | 50.82 | 49.29 | 50.64 | 326,422 | -0.19(-0.38%) |
Dec 24, 2015 | 50.85 | 50.84 | 50.84 | 50.84 | 121,672 | +0.18(+0.36%) |
Dec 23, 2015 | 50.94 | 50.94 | 49.90 | 50.65 | 245,014 | +0.10(+0.19%) |
Dec 22, 2015 | 50.92 | 51.65 | 49.83 | 50.55 | 295,126 | -0.24(-0.48%) |
Dec 21, 2015 | 49.56 | 50.96 | 49.56 | 50.80 | 451,133 | +1.60(+3.26%) |
Dec 18, 2015 | 48.24 | 50.41 | 47.80 | 49.19 | 1,016,469 | -0.02(-0.04%) |
Dec 17, 2015 | 50.12 | 50.70 | 48.70 | 49.21 | 328,317 | -0.81(-1.62%) |
Dec 16, 2015 | 49.10 | 50.54 | 48.30 | 50.02 | 708,036 | +0.86(+1.75%) |
Dec 15, 2015 | 51.74 | 51.82 | 48.33 | 49.16 | 1,628,794 | -2.27(-4.41%) |
Dec 14, 2015 | 50.67 | 52.07 | 49.79 | 51.43 | 869,329 | +0.56(+1.10%) |
Dec 11, 2015 | 52.20 | 52.96 | 50.75 | 50.87 | 797,475 | -2.66(-4.96%) |
Dec 10, 2015 | 52.84 | 54.01 | 52.69 | 53.53 | 537,722 | +0.29(+0.54%) |
Dec 09, 2015 | 54.07 | 54.69 | 51.89 | 53.24 | 712,798 | -0.70(-1.29%) |
Dec 08, 2015 | 52.98 | 54.51 | 52.79 | 53.93 | 606,084 | +0.25(+0.47%) |
Dec 07, 2015 | 52.63 | 55.94 | 52.63 | 53.68 | 1,323,154 | +0.85(+1.61%) |
Dec 04, 2015 | 51.65 | 53.32 | 50.58 | 52.83 | 786,650 | +1.44(+2.80%) |
Dec 03, 2015 | 54.58 | 55.56 | 50.46 | 51.40 | 1,494,787 | -2.59(-4.79%) |
Dec 02, 2015 | 51.18 | 55.14 | 50.99 | 53.98 | 1,770,526 | +2.48(+4.82%) |
Dec 01, 2015 | 50.78 | 52.31 | 50.18 | 51.50 | 675,231 | +0.74(+1.46%) |
Nov 30, 2015 | 53.10 | 53.41 | 49.99 | 50.76 | 1,055,702 | -0.25(-0.49%) |
Nov 27, 2015 | 51.18 | 53.60 | 50.35 | 51.01 | 1,477,498 | +0.84(+1.67%) |
Nov 25, 2015 | 46.79 | 50.17 | 50.17 | 50.17 | 1,932,463 | +3.36(+7.18%) |
Nov 24, 2015 | 46.41 | 47.60 | 46.33 | 46.81 | 507,247 | +0.29(+0.62%) |
Nov 23, 2015 | 46.92 | 47.41 | 46.02 | 46.52 | 682,143 | -0.52(-1.11%) |
Nov 20, 2015 | 46.55 | 48.34 | 46.38 | 47.04 | 1,127,434 | +0.51(+1.10%) |
Nov 19, 2015 | 42.12 | 46.79 | 42.12 | 46.53 | 2,371,769 | +4.51(+10.73%) |
Nov 18, 2015 | 39.55 | 42.07 | 39.40 | 42.02 | 811,424 | +2.60(+6.59%) |
Nov 17, 2015 | 39.60 | 40.19 | 39.04 | 39.42 | 358,041 | -0.16(-0.41%) |
Nov 16, 2015 | 38.36 | 39.58 | 38.36 | 39.58 | 424,532 | +1.03(+2.68%) |
Nov 13, 2015 | 38.81 | 39.70 | 38.45 | 38.55 | 844,144 | -0.45(-1.16%) |
Nov 12, 2015 | 38.65 | 39.74 | 38.59 | 39.01 | 464,470 | +0.12(+0.30%) |
Nov 11, 2015 | 39.15 | 39.34 | 38.73 | 38.89 | 348,406 | -0.26(-0.67%) |
Nov 10, 2015 | 38.83 | 39.26 | 37.95 | 39.15 | 519,911 | +0.27(+0.70%) |
Nov 09, 2015 | 39.99 | 40.10 | 38.73 | 38.88 | 962,435 | -0.28(-0.72%) |
Nov 06, 2015 | 37.57 | 40.98 | 36.61 | 39.16 | 2,885,400 | +4.46(+12.86%) |
Nov 05, 2015 | 35.39 | 35.55 | 34.32 | 34.70 | 520,669 | -0.54(-1.53%) |
Nov 04, 2015 | 34.71 | 35.44 | 34.68 | 35.24 | 329,157 | +0.47(+1.36%) |
Nov 03, 2015 | 33.34 | 35.01 | 33.19 | 34.77 | 464,761 | +1.26(+3.75%) |