Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 42.89 | 43.87 | 42.85 | 43.86 | 660,674 | +0.98(+2.30%) |
Jan 28, 2016 | 44.44 | 44.44 | 42.02 | 42.88 | 568,095 | -1.19(-2.69%) |
Jan 27, 2016 | 46.10 | 46.18 | 43.82 | 44.06 | 642,545 | -1.39(-3.07%) |
Jan 26, 2016 | 44.90 | 45.67 | 44.67 | 45.46 | 304,045 | +0.88(+1.97%) |
Jan 25, 2016 | 45.08 | 45.35 | 44.51 | 44.58 | 412,073 | -0.58(-1.27%) |
Jan 22, 2016 | 45.67 | 45.83 | 45.04 | 45.15 | 517,006 | -0.09(-0.19%) |
Jan 21, 2016 | 44.23 | 45.50 | 44.11 | 45.24 | 509,025 | +1.00(+2.27%) |
Jan 20, 2016 | 44.85 | 44.85 | 42.89 | 44.24 | 818,050 | -0.68(-1.51%) |
Jan 19, 2016 | 46.34 | 46.62 | 44.42 | 44.92 | 1,049,699 | -0.22(-0.48%) |
Jan 15, 2016 | 45.09 | 45.13 | 45.13 | 45.13 | 669,565 | -2.06(-4.36%) |
Jan 14, 2016 | 47.13 | 47.44 | 45.76 | 47.19 | 963,643 | -0.55(-1.15%) |
Jan 13, 2016 | 49.32 | 49.68 | 47.47 | 47.74 | 678,390 | -2.09(-4.20%) |
Jan 12, 2016 | 49.49 | 49.91 | 49.17 | 49.83 | 373,565 | +0.83(+1.69%) |
Jan 11, 2016 | 48.35 | 49.46 | 48.25 | 49.00 | 520,701 | +1.62(+3.42%) |
Jan 08, 2016 | 48.89 | 48.89 | 47.32 | 47.38 | 455,336 | -0.28(-0.59%) |
Jan 07, 2016 | 47.92 | 48.58 | 47.56 | 47.66 | 497,782 | -1.10(-2.25%) |
Jan 06, 2016 | 48.07 | 49.06 | 48.01 | 48.76 | 697,600 | -0.06(-0.12%) |
Jan 05, 2016 | 49.03 | 49.19 | 48.75 | 48.82 | 451,263 | -0.44(-0.90%) |
Jan 04, 2016 | 49.26 | 49.30 | 48.44 | 49.26 | 404,481 | -0.34(-0.69%) |
Dec 31, 2015 | 49.92 | 49.60 | 49.60 | 49.60 | 91,111 | -0.45(-0.91%) |
Dec 30, 2015 | 50.47 | 50.61 | 50.03 | 50.06 | 398,620 | -0.07(-0.14%) |
Dec 29, 2015 | 49.75 | 50.27 | 49.56 | 50.13 | 264,062 | +0.87(+1.77%) |
Dec 28, 2015 | 48.78 | 49.30 | 48.64 | 49.26 | 160,350 | +0.11(+0.23%) |
Dec 24, 2015 | 49.46 | 49.14 | 49.14 | 49.14 | 88,816 | +0.04(+0.09%) |
Dec 23, 2015 | 49.24 | 49.46 | 48.92 | 49.10 | 308,400 | -0.17(-0.35%) |
Dec 22, 2015 | 49.17 | 49.31 | 48.43 | 49.27 | 259,373 | +0.36(+0.73%) |
Dec 21, 2015 | 48.50 | 49.05 | 48.37 | 48.92 | 408,564 | +1.35(+2.84%) |
Dec 18, 2015 | 46.72 | 47.96 | 46.32 | 47.56 | 712,550 | +1.86(+4.08%) |
Dec 17, 2015 | 46.79 | 47.07 | 45.60 | 45.70 | 289,332 | -1.46(-3.10%) |
Dec 16, 2015 | 46.93 | 47.21 | 46.14 | 47.16 | 330,325 | +0.03(+0.07%) |
Dec 15, 2015 | 46.75 | 47.29 | 46.48 | 47.13 | 446,199 | +1.19(+2.58%) |
Dec 14, 2015 | 45.87 | 46.32 | 45.46 | 45.94 | 376,792 | +0.18(+0.40%) |
Dec 11, 2015 | 45.50 | 46.27 | 45.48 | 45.76 | 396,159 | -0.44(-0.94%) |
Dec 10, 2015 | 46.05 | 46.39 | 45.89 | 46.20 | 264,338 | +0.58(+1.28%) |
Dec 09, 2015 | 45.46 | 46.00 | 45.39 | 45.61 | 492,184 | +0.30(+0.65%) |
Dec 08, 2015 | 44.92 | 45.46 | 44.89 | 45.32 | 455,664 | -0.58(-1.25%) |
Dec 07, 2015 | 46.23 | 46.37 | 45.61 | 45.89 | 222,177 | -0.06(-0.13%) |
Dec 04, 2015 | 45.18 | 46.01 | 45.08 | 45.95 | 314,722 | +1.12(+2.49%) |
Dec 03, 2015 | 46.55 | 46.55 | 44.60 | 44.84 | 527,345 | -1.43(-3.09%) |
Dec 02, 2015 | 46.45 | 46.62 | 46.18 | 46.27 | 206,028 | -0.33(-0.71%) |
Dec 01, 2015 | 46.18 | 46.60 | 45.92 | 46.60 | 516,423 | +1.13(+2.49%) |
Nov 30, 2015 | 45.80 | 45.80 | 45.32 | 45.46 | 309,821 | -0.16(-0.34%) |
Nov 27, 2015 | 45.75 | 45.80 | 45.36 | 45.62 | 167,654 | -0.02(-0.04%) |
Nov 25, 2015 | 45.67 | 45.64 | 45.64 | 45.64 | 431,344 | +0.71(+1.57%) |
Nov 24, 2015 | 44.71 | 45.07 | 44.44 | 44.93 | 536,804 | -1.04(-2.26%) |
Nov 23, 2015 | 45.94 | 46.28 | 45.91 | 45.97 | 183,439 | -0.26(-0.57%) |
Nov 20, 2015 | 46.27 | 46.50 | 46.13 | 46.23 | 184,470 | -0.08(-0.17%) |
Nov 19, 2015 | 45.66 | 46.43 | 45.50 | 46.31 | 261,643 | +1.22(+2.71%) |
Nov 18, 2015 | 45.12 | 45.26 | 44.77 | 45.09 | 225,581 | +0.13(+0.29%) |
Nov 17, 2015 | 45.79 | 45.91 | 44.82 | 44.96 | 279,666 | -0.29(-0.65%) |
Nov 16, 2015 | 45.17 | 45.34 | 44.66 | 45.25 | 284,023 | -0.59(-1.29%) |
Nov 13, 2015 | 46.12 | 46.31 | 45.74 | 45.84 | 155,059 | -0.66(-1.42%) |
Nov 12, 2015 | 46.80 | 46.86 | 46.45 | 46.50 | 134,964 | -0.65(-1.38%) |
Nov 11, 2015 | 47.50 | 47.58 | 47.10 | 47.15 | 218,063 | +0.01(+0.02%) |
Nov 10, 2015 | 46.56 | 47.25 | 46.54 | 47.14 | 285,115 | +0.43(+0.93%) |
Nov 09, 2015 | 46.99 | 47.08 | 46.16 | 46.71 | 238,330 | -0.68(-1.44%) |
Nov 06, 2015 | 47.01 | 47.46 | 46.84 | 47.39 | 272,744 | +0.31(+0.66%) |
Nov 05, 2015 | 46.32 | 47.25 | 46.25 | 47.08 | 269,609 | +0.01(+0.02%) |
Nov 04, 2015 | 47.06 | 47.38 | 46.60 | 47.07 | 457,661 | -0.44(-0.93%) |
Nov 03, 2015 | 47.52 | 47.58 | 46.63 | 47.51 | 360,148 | -0.61(-1.26%) |