Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 45.91 | 47.06 | 45.91 | 47.06 | 87,873 | +1.37(+3.01%) |
Jan 28, 2016 | 45.82 | 45.86 | 45.32 | 45.68 | 131,340 | +0.24(+0.52%) |
Jan 27, 2016 | 45.73 | 46.17 | 45.21 | 45.44 | 115,445 | -0.50(-1.08%) |
Jan 26, 2016 | 45.25 | 45.96 | 45.25 | 45.94 | 69,930 | +0.85(+1.89%) |
Jan 25, 2016 | 45.63 | 45.63 | 45.05 | 45.09 | 57,133 | -0.73(-1.59%) |
Jan 22, 2016 | 45.75 | 45.99 | 45.41 | 45.82 | 214,498 | +0.55(+1.21%) |
Jan 21, 2016 | 45.04 | 45.64 | 44.95 | 45.27 | 70,527 | +0.20(+0.45%) |
Jan 20, 2016 | 44.78 | 45.37 | 43.91 | 45.06 | 260,407 | -0.52(-1.14%) |
Jan 19, 2016 | 46.04 | 46.05 | 45.13 | 45.58 | 118,480 | -0.00(-0.01%) |
Jan 15, 2016 | 45.24 | 45.59 | 45.59 | 45.59 | 136,678 | -0.85(-1.82%) |
Jan 14, 2016 | 45.96 | 46.70 | 45.55 | 46.43 | 133,736 | +0.59(+1.28%) |
Jan 13, 2016 | 47.06 | 47.22 | 45.71 | 45.85 | 216,748 | -1.05(-2.24%) |
Jan 12, 2016 | 46.91 | 47.10 | 46.36 | 46.90 | 350,257 | +0.31(+0.66%) |
Jan 11, 2016 | 46.79 | 46.89 | 46.15 | 46.59 | 145,474 | -0.02(-0.04%) |
Jan 08, 2016 | 47.41 | 47.49 | 46.52 | 46.61 | 123,354 | -0.49(-1.04%) |
Jan 07, 2016 | 47.65 | 47.97 | 47.02 | 47.10 | 329,592 | -1.40(-2.89%) |
Jan 06, 2016 | 48.62 | 48.89 | 48.25 | 48.50 | 256,891 | -0.80(-1.62%) |
Jan 05, 2016 | 49.28 | 49.41 | 48.99 | 49.30 | 135,175 | +0.08(+0.17%) |
Jan 04, 2016 | 49.12 | 49.22 | 48.68 | 49.22 | 389,251 | -0.78(-1.56%) |
Dec 31, 2015 | 50.17 | 50.00 | 50.00 | 50.00 | 36,433 | -0.34(-0.68%) |
Dec 30, 2015 | 50.61 | 50.70 | 50.34 | 50.34 | 163,907 | -0.34(-0.66%) |
Dec 29, 2015 | 50.42 | 50.77 | 50.42 | 50.68 | 56,735 | +0.50(+0.99%) |
Dec 28, 2015 | 50.14 | 50.25 | 49.94 | 50.18 | 71,214 | -0.18(-0.36%) |
Dec 24, 2015 | 50.30 | 50.36 | 50.36 | 50.36 | 13,791 | -0.01(-0.03%) |
Dec 23, 2015 | 49.90 | 50.39 | 49.90 | 50.38 | 47,086 | +0.70(+1.40%) |
Dec 22, 2015 | 49.27 | 49.80 | 49.17 | 49.68 | 81,071 | +0.58(+1.17%) |
Dec 21, 2015 | 49.00 | 49.20 | 48.83 | 49.11 | 91,119 | +0.36(+0.74%) |
Dec 18, 2015 | 49.23 | 49.23 | 48.74 | 48.74 | 145,104 | -0.70(-1.42%) |
Dec 17, 2015 | 50.43 | 50.43 | 49.44 | 49.44 | 145,801 | -0.82(-1.64%) |
Dec 16, 2015 | 49.73 | 50.39 | 49.61 | 50.27 | 71,181 | +0.77(+1.56%) |
Dec 15, 2015 | 49.55 | 49.74 | 49.40 | 49.49 | 105,418 | +0.11(+0.22%) |
Dec 14, 2015 | 49.36 | 49.48 | 48.90 | 49.39 | 142,667 | +0.07(+0.15%) |
Dec 11, 2015 | 49.64 | 49.83 | 49.29 | 49.31 | 117,454 | -0.87(-1.74%) |
Dec 10, 2015 | 50.01 | 50.48 | 50.00 | 50.18 | 76,573 | +0.20(+0.40%) |
Dec 09, 2015 | 50.12 | 50.65 | 49.77 | 49.99 | 242,434 | -0.28(-0.56%) |
Dec 08, 2015 | 50.30 | 50.47 | 50.08 | 50.27 | 65,091 | -0.53(-1.05%) |
Dec 07, 2015 | 51.13 | 51.13 | 50.64 | 50.80 | 62,204 | -0.45(-0.88%) |
Dec 04, 2015 | 50.57 | 51.27 | 50.57 | 51.25 | 123,696 | +0.68(+1.35%) |
Dec 03, 2015 | 51.38 | 51.38 | 50.38 | 50.57 | 392,010 | -0.71(-1.38%) |
Dec 02, 2015 | 51.75 | 51.76 | 51.18 | 51.27 | 244,971 | -0.56(-1.09%) |
Dec 01, 2015 | 51.66 | 51.93 | 51.56 | 51.84 | 201,998 | +0.23(+0.44%) |
Nov 30, 2015 | 51.92 | 51.93 | 51.58 | 51.61 | 55,500 | -0.24(-0.46%) |
Nov 27, 2015 | 51.76 | 51.88 | 51.64 | 51.84 | 23,694 | +0.08(+0.16%) |
Nov 25, 2015 | 51.83 | 51.76 | 51.76 | 51.76 | 70,698 | +0.01(+0.02%) |
Nov 24, 2015 | 51.49 | 51.87 | 51.36 | 51.75 | 78,400 | +0.00(+0.01%) |
Nov 23, 2015 | 51.85 | 52.01 | 51.57 | 51.75 | 174,485 | -0.16(-0.31%) |
Nov 20, 2015 | 51.80 | 52.07 | 51.78 | 51.91 | 51,053 | +0.28(+0.53%) |
Nov 19, 2015 | 51.46 | 51.69 | 51.43 | 51.63 | 135,380 | +0.15(+0.29%) |
Nov 18, 2015 | 50.95 | 51.52 | 50.92 | 51.48 | 40,459 | +0.74(+1.46%) |
Nov 17, 2015 | 50.92 | 51.04 | 50.64 | 50.74 | 97,152 | -0.07(-0.14%) |
Nov 16, 2015 | 49.99 | 50.83 | 49.99 | 50.81 | 85,741 | +0.73(+1.45%) |
Nov 13, 2015 | 50.16 | 50.48 | 50.04 | 50.09 | 56,990 | -0.22(-0.44%) |
Nov 12, 2015 | 50.83 | 50.99 | 50.31 | 50.31 | 58,764 | -0.90(-1.77%) |
Nov 11, 2015 | 51.18 | 51.43 | 51.12 | 51.21 | 255,695 | +0.13(+0.25%) |
Nov 10, 2015 | 50.90 | 51.18 | 50.80 | 51.09 | 67,822 | +0.02(+0.05%) |
Nov 09, 2015 | 51.34 | 51.34 | 50.64 | 51.06 | 140,304 | -0.39(-0.76%) |
Nov 06, 2015 | 51.22 | 51.46 | 50.94 | 51.46 | 84,686 | +0.05(+0.10%) |
Nov 05, 2015 | 51.40 | 51.47 | 51.03 | 51.40 | 81,255 | +0.05(+0.10%) |
Nov 04, 2015 | 51.49 | 51.55 | 51.27 | 51.35 | 58,970 | -0.03(-0.07%) |
Nov 03, 2015 | 51.38 | 51.58 | 51.26 | 51.38 | 99,140 | -0.10(-0.19%) |