Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 43.60 | 44.92 | 43.57 | 44.92 | 396,705 | +1.50(+3.44%) |
Jan 28, 2016 | 43.62 | 43.85 | 43.31 | 43.42 | 328,864 | +0.24(+0.55%) |
Jan 27, 2016 | 43.52 | 43.95 | 43.01 | 43.18 | 297,444 | -0.51(-1.16%) |
Jan 26, 2016 | 42.72 | 43.78 | 42.72 | 43.69 | 555,441 | +1.16(+2.73%) |
Jan 25, 2016 | 43.26 | 43.30 | 42.46 | 42.53 | 313,293 | -0.98(-2.25%) |
Jan 22, 2016 | 43.24 | 43.64 | 43.05 | 43.51 | 616,460 | +0.91(+2.14%) |
Jan 21, 2016 | 42.59 | 43.29 | 42.41 | 42.60 | 415,284 | -0.04(-0.08%) |
Jan 20, 2016 | 41.95 | 43.01 | 41.02 | 42.63 | 439,252 | +0.14(+0.32%) |
Jan 19, 2016 | 43.40 | 43.40 | 42.08 | 42.49 | 567,595 | -0.54(-1.26%) |
Jan 15, 2016 | 42.53 | 43.04 | 43.04 | 43.04 | 742,704 | -0.62(-1.41%) |
Jan 14, 2016 | 43.22 | 44.05 | 42.75 | 43.65 | 470,329 | +0.61(+1.41%) |
Jan 13, 2016 | 44.31 | 44.49 | 42.78 | 43.05 | 443,054 | -1.13(-2.56%) |
Jan 12, 2016 | 44.56 | 44.68 | 43.50 | 44.18 | 452,401 | -0.04(-0.09%) |
Jan 11, 2016 | 44.42 | 44.63 | 43.85 | 44.21 | 451,501 | -0.03(-0.07%) |
Jan 08, 2016 | 45.19 | 45.38 | 44.19 | 44.25 | 529,555 | -0.84(-1.86%) |
Jan 07, 2016 | 45.56 | 45.82 | 45.04 | 45.08 | 356,491 | -1.20(-2.60%) |
Jan 06, 2016 | 46.31 | 46.63 | 46.05 | 46.29 | 432,849 | -0.60(-1.28%) |
Jan 05, 2016 | 46.95 | 46.96 | 46.54 | 46.89 | 903,045 | +0.09(+0.20%) |
Jan 04, 2016 | 47.02 | 47.02 | 46.24 | 46.80 | 1,050,958 | -0.91(-1.91%) |
Dec 31, 2015 | 48.11 | 47.71 | 47.71 | 47.71 | 330,771 | -0.59(-1.21%) |
Dec 30, 2015 | 48.76 | 48.86 | 48.29 | 48.30 | 253,088 | -0.49(-1.01%) |
Dec 29, 2015 | 48.59 | 48.85 | 48.31 | 48.79 | 282,175 | +0.44(+0.90%) |
Dec 28, 2015 | 48.47 | 48.49 | 47.91 | 48.35 | 369,318 | -0.31(-0.63%) |
Dec 24, 2015 | 48.63 | 48.66 | 48.66 | 48.66 | 150,535 | +0.08(+0.16%) |
Dec 23, 2015 | 48.11 | 48.62 | 48.09 | 48.58 | 273,798 | +0.74(+1.55%) |
Dec 22, 2015 | 47.30 | 47.91 | 47.00 | 47.84 | 316,859 | +0.69(+1.46%) |
Dec 21, 2015 | 47.12 | 47.34 | 46.86 | 47.15 | 987,602 | +0.30(+0.64%) |
Dec 18, 2015 | 47.41 | 47.41 | 46.75 | 46.85 | 296,248 | -0.78(-1.63%) |
Dec 17, 2015 | 48.29 | 48.34 | 47.55 | 47.63 | 447,247 | -0.52(-1.08%) |
Dec 16, 2015 | 47.73 | 48.21 | 47.45 | 48.15 | 289,780 | +0.69(+1.45%) |
Dec 15, 2015 | 47.14 | 47.54 | 47.06 | 47.46 | 357,665 | +0.60(+1.27%) |
Dec 14, 2015 | 47.08 | 47.24 | 46.56 | 46.86 | 658,103 | -0.22(-0.46%) |
Dec 11, 2015 | 47.55 | 47.58 | 46.94 | 47.08 | 322,266 | -0.94(-1.95%) |
Dec 10, 2015 | 47.94 | 48.29 | 47.81 | 48.01 | 336,706 | +0.03(+0.06%) |
Dec 09, 2015 | 48.47 | 48.86 | 47.83 | 47.98 | 159,046 | -0.57(-1.18%) |
Dec 08, 2015 | 48.56 | 48.88 | 48.25 | 48.55 | 251,608 | -0.44(-0.91%) |
Dec 07, 2015 | 49.74 | 49.74 | 48.83 | 49.00 | 157,175 | -0.76(-1.53%) |
Dec 04, 2015 | 49.31 | 49.85 | 49.25 | 49.76 | 137,500 | +0.38(+0.77%) |
Dec 03, 2015 | 50.21 | 50.45 | 49.21 | 49.38 | 341,271 | -0.72(-1.43%) |
Dec 02, 2015 | 50.58 | 50.66 | 50.02 | 50.10 | 808,926 | -0.50(-0.98%) |
Dec 01, 2015 | 50.44 | 50.63 | 50.23 | 50.59 | 258,658 | +0.33(+0.66%) |
Nov 30, 2015 | 50.49 | 50.63 | 50.22 | 50.26 | 607,195 | -0.07(-0.15%) |
Nov 27, 2015 | 50.23 | 50.48 | 50.12 | 50.34 | 50,598 | +0.09(+0.17%) |
Nov 25, 2015 | 49.99 | 50.25 | 50.25 | 50.25 | 123,166 | +0.23(+0.47%) |
Nov 24, 2015 | 49.42 | 50.06 | 49.30 | 50.02 | 107,685 | +0.43(+0.87%) |
Nov 23, 2015 | 49.38 | 49.77 | 49.31 | 49.59 | 188,693 | +0.18(+0.37%) |
Nov 20, 2015 | 49.27 | 49.66 | 49.27 | 49.40 | 343,238 | +0.29(+0.60%) |
Nov 19, 2015 | 49.16 | 49.22 | 48.93 | 49.11 | 129,655 | -0.14(-0.28%) |
Nov 18, 2015 | 48.68 | 49.28 | 48.49 | 49.24 | 116,252 | +0.73(+1.51%) |
Nov 17, 2015 | 48.80 | 49.16 | 48.46 | 48.51 | 196,777 | -0.23(-0.48%) |
Nov 16, 2015 | 48.13 | 48.74 | 48.07 | 48.74 | 185,150 | +0.59(+1.23%) |
Nov 13, 2015 | 48.34 | 48.68 | 48.00 | 48.15 | 119,027 | -0.32(-0.66%) |
Nov 12, 2015 | 49.15 | 49.15 | 48.44 | 48.47 | 173,113 | -0.99(-2.01%) |
Nov 11, 2015 | 49.98 | 50.01 | 49.43 | 49.46 | 230,257 | -0.43(-0.86%) |
Nov 10, 2015 | 49.59 | 49.93 | 49.55 | 49.89 | 508,630 | +0.14(+0.28%) |
Nov 09, 2015 | 50.42 | 50.42 | 49.59 | 49.76 | 633,069 | -0.71(-1.40%) |
Nov 06, 2015 | 50.15 | 50.46 | 49.77 | 50.46 | 107,225 | +0.21(+0.43%) |
Nov 05, 2015 | 49.99 | 50.36 | 49.77 | 50.25 | 195,805 | +0.22(+0.43%) |
Nov 04, 2015 | 50.28 | 50.36 | 49.88 | 50.03 | 627,778 | -0.18(-0.35%) |
Nov 03, 2015 | 49.77 | 50.47 | 49.77 | 50.21 | 413,748 | +0.33(+0.65%) |