Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 44.08 | 44.97 | 44.06 | 44.90 | 134,248 | +0.84(+1.90%) |
Jan 28, 2016 | 44.44 | 44.59 | 43.62 | 44.06 | 197,955 | +0.35(+0.81%) |
Jan 27, 2016 | 44.36 | 44.63 | 43.44 | 43.71 | 121,929 | -0.72(-1.63%) |
Jan 26, 2016 | 44.09 | 44.48 | 43.70 | 44.44 | 145,119 | +0.59(+1.35%) |
Jan 25, 2016 | 44.44 | 44.49 | 43.83 | 43.85 | 57,906 | -0.72(-1.62%) |
Jan 22, 2016 | 44.29 | 44.72 | 44.17 | 44.57 | 118,903 | +1.00(+2.29%) |
Jan 21, 2016 | 43.44 | 44.07 | 43.09 | 43.57 | 158,262 | +0.24(+0.55%) |
Jan 20, 2016 | 42.75 | 43.71 | 41.60 | 43.33 | 341,139 | +0.02(+0.04%) |
Jan 19, 2016 | 44.19 | 44.30 | 42.89 | 43.31 | 940,050 | -0.42(-0.96%) |
Jan 15, 2016 | 43.21 | 43.73 | 43.73 | 43.73 | 302,573 | -0.70(-1.58%) |
Jan 14, 2016 | 43.77 | 44.66 | 42.82 | 44.44 | 212,082 | +0.80(+1.83%) |
Jan 13, 2016 | 45.55 | 45.55 | 43.40 | 43.64 | 177,163 | -1.60(-3.53%) |
Jan 12, 2016 | 45.24 | 45.49 | 44.57 | 45.23 | 149,140 | +0.45(+1.00%) |
Jan 11, 2016 | 45.05 | 45.27 | 44.15 | 44.79 | 138,121 | -0.14(-0.31%) |
Jan 08, 2016 | 45.90 | 46.03 | 44.87 | 44.93 | 140,307 | -0.65(-1.43%) |
Jan 07, 2016 | 45.98 | 46.40 | 45.46 | 45.58 | 350,582 | -1.28(-2.74%) |
Jan 06, 2016 | 46.96 | 47.22 | 46.50 | 46.86 | 329,118 | -0.77(-1.62%) |
Jan 05, 2016 | 47.87 | 47.90 | 47.39 | 47.63 | 156,433 | -0.11(-0.24%) |
Jan 04, 2016 | 47.83 | 47.83 | 47.19 | 47.75 | 83,708 | -0.90(-1.86%) |
Dec 31, 2015 | 48.82 | 48.65 | 48.65 | 48.65 | 120,966 | -0.34(-0.69%) |
Dec 30, 2015 | 49.26 | 49.34 | 48.98 | 48.99 | 53,971 | -0.36(-0.73%) |
Dec 29, 2015 | 49.14 | 49.37 | 49.13 | 49.35 | 92,722 | +0.49(+0.99%) |
Dec 28, 2015 | 48.84 | 48.90 | 48.53 | 48.86 | 120,486 | -0.16(-0.33%) |
Dec 24, 2015 | 49.00 | 49.02 | 49.02 | 49.02 | 30,057 | -0.03(-0.06%) |
Dec 23, 2015 | 48.68 | 49.05 | 48.68 | 49.05 | 56,298 | +0.67(+1.38%) |
Dec 22, 2015 | 48.10 | 48.49 | 47.92 | 48.38 | 108,683 | +0.50(+1.05%) |
Dec 21, 2015 | 47.85 | 48.04 | 47.59 | 47.88 | 76,865 | +0.26(+0.54%) |
Dec 18, 2015 | 48.09 | 48.12 | 47.57 | 47.62 | 102,950 | -0.60(-1.25%) |
Dec 17, 2015 | 49.06 | 49.06 | 48.22 | 48.22 | 59,654 | -0.70(-1.43%) |
Dec 16, 2015 | 48.42 | 49.02 | 48.17 | 48.92 | 65,020 | +0.76(+1.58%) |
Dec 15, 2015 | 48.00 | 48.33 | 47.97 | 48.16 | 92,043 | +0.54(+1.14%) |
Dec 14, 2015 | 47.62 | 47.71 | 46.94 | 47.62 | 155,542 | +0.03(+0.06%) |
Dec 11, 2015 | 48.29 | 48.38 | 47.54 | 47.59 | 439,254 | -1.26(-2.58%) |
Dec 10, 2015 | 48.51 | 49.15 | 48.51 | 48.86 | 61,170 | +0.35(+0.72%) |
Dec 09, 2015 | 48.88 | 49.30 | 48.28 | 48.50 | 55,808 | -0.54(-1.10%) |
Dec 08, 2015 | 48.50 | 49.10 | 48.43 | 49.05 | 62,277 | +0.04(+0.08%) |
Dec 07, 2015 | 49.64 | 49.64 | 48.80 | 49.01 | 82,281 | -0.66(-1.32%) |
Dec 04, 2015 | 49.02 | 49.73 | 48.97 | 49.66 | 50,773 | +0.74(+1.51%) |
Dec 03, 2015 | 49.94 | 49.98 | 48.66 | 48.92 | 74,375 | -0.84(-1.68%) |
Dec 02, 2015 | 50.37 | 50.40 | 49.65 | 49.76 | 82,714 | -0.64(-1.26%) |
Dec 01, 2015 | 49.97 | 50.39 | 49.79 | 50.39 | 77,184 | +0.53(+1.07%) |
Nov 30, 2015 | 50.34 | 50.36 | 49.81 | 49.86 | 60,994 | -0.42(-0.84%) |
Nov 27, 2015 | 50.15 | 50.31 | 50.09 | 50.29 | 41,459 | +0.14(+0.28%) |
Nov 25, 2015 | 50.07 | 50.15 | 50.15 | 50.15 | 135,850 | +0.15(+0.30%) |
Nov 24, 2015 | 49.57 | 50.14 | 49.47 | 50.00 | 60,145 | +0.17(+0.34%) |
Nov 23, 2015 | 49.84 | 50.05 | 49.71 | 49.82 | 60,569 | +0.01(+0.02%) |
Nov 20, 2015 | 49.81 | 50.00 | 49.77 | 49.81 | 64,371 | +0.22(+0.44%) |
Nov 19, 2015 | 49.70 | 49.81 | 49.51 | 49.60 | 84,967 | -0.15(-0.30%) |
Nov 18, 2015 | 48.99 | 49.75 | 48.95 | 49.75 | 55,536 | +0.93(+1.90%) |
Nov 17, 2015 | 48.82 | 49.24 | 48.70 | 48.82 | 77,336 | +0.13(+0.26%) |
Nov 16, 2015 | 48.23 | 48.71 | 47.98 | 48.69 | 74,522 | +0.21(+0.43%) |
Nov 13, 2015 | 48.91 | 49.28 | 48.45 | 48.49 | 65,520 | -0.56(-1.14%) |
Nov 12, 2015 | 49.49 | 49.65 | 49.05 | 49.05 | 55,933 | -0.78(-1.56%) |
Nov 11, 2015 | 50.16 | 50.21 | 49.78 | 49.82 | 63,813 | -0.19(-0.38%) |
Nov 10, 2015 | 49.81 | 50.08 | 49.63 | 50.01 | 56,267 | -0.06(-0.11%) |
Nov 09, 2015 | 50.42 | 50.49 | 49.74 | 50.07 | 58,036 | -0.47(-0.92%) |
Nov 06, 2015 | 50.36 | 50.58 | 50.00 | 50.54 | 71,602 | +0.12(+0.24%) |
Nov 05, 2015 | 50.70 | 50.71 | 50.10 | 50.41 | 46,911 | -0.02(-0.04%) |
Nov 04, 2015 | 50.47 | 50.62 | 50.28 | 50.43 | 90,165 | +0.09(+0.19%) |
Nov 03, 2015 | 50.25 | 50.54 | 50.05 | 50.34 | 197,473 | +0.01(+0.02%) |