Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 46.03 | 46.82 | 45.69 | 46.68 | 685,823 | +1.02(+2.23%) |
Jan 28, 2016 | 47.16 | 47.37 | 45.47 | 45.66 | 451,128 | -0.95(-2.04%) |
Jan 27, 2016 | 46.80 | 47.60 | 46.18 | 46.61 | 391,883 | -0.20(-0.43%) |
Jan 26, 2016 | 46.54 | 46.98 | 46.33 | 46.81 | 358,177 | +0.39(+0.84%) |
Jan 25, 2016 | 46.95 | 47.75 | 46.23 | 46.42 | 408,847 | -0.84(-1.78%) |
Jan 22, 2016 | 47.24 | 47.37 | 46.59 | 47.26 | 620,991 | +0.79(+1.70%) |
Jan 21, 2016 | 47.27 | 47.32 | 46.26 | 46.47 | 665,415 | -0.56(-1.19%) |
Jan 20, 2016 | 46.14 | 47.52 | 45.32 | 47.03 | 522,268 | +0.43(+0.92%) |
Jan 19, 2016 | 47.91 | 47.91 | 46.00 | 46.60 | 403,955 | -0.65(-1.38%) |
Jan 15, 2016 | 46.51 | 47.25 | 47.25 | 47.25 | 614,200 | -0.82(-1.71%) |
Jan 14, 2016 | 46.44 | 48.14 | 46.37 | 48.07 | 705,168 | +1.74(+3.76%) |
Jan 13, 2016 | 45.93 | 47.10 | 45.94 | 46.33 | 609,512 | +0.40(+0.87%) |
Jan 12, 2016 | 45.78 | 46.29 | 45.21 | 45.93 | 506,327 | +0.47(+1.03%) |
Jan 11, 2016 | 47.27 | 47.64 | 45.00 | 45.46 | 894,064 | -1.63(-3.46%) |
Jan 08, 2016 | 50.13 | 50.85 | 46.81 | 47.09 | 554,908 | -2.83(-5.67%) |
Jan 07, 2016 | 49.62 | 50.50 | 49.18 | 49.92 | 375,853 | -0.83(-1.64%) |
Jan 06, 2016 | 49.49 | 51.36 | 49.45 | 50.75 | 459,360 | +0.62(+1.24%) |
Jan 05, 2016 | 49.90 | 50.69 | 49.68 | 50.13 | 413,724 | +0.57(+1.15%) |
Jan 04, 2016 | 50.42 | 50.68 | 49.28 | 49.56 | 488,222 | -1.92(-3.73%) |
Dec 31, 2015 | 51.67 | 51.48 | 51.48 | 51.48 | 333,800 | -0.40(-0.77%) |
Dec 30, 2015 | 51.62 | 52.55 | 51.36 | 51.88 | 192,784 | +0.27(+0.52%) |
Dec 29, 2015 | 51.50 | 51.98 | 51.18 | 51.61 | 206,278 | +0.31(+0.60%) |
Dec 28, 2015 | 50.40 | 51.31 | 50.26 | 51.30 | 252,762 | +0.81(+1.60%) |
Dec 24, 2015 | 50.75 | 50.49 | 50.49 | 50.49 | 92,600 | -0.15(-0.30%) |
Dec 23, 2015 | 51.30 | 51.58 | 50.51 | 50.64 | 346,253 | -0.41(-0.80%) |
Dec 22, 2015 | 52.13 | 52.13 | 50.83 | 51.05 | 244,829 | -0.86(-1.66%) |
Dec 21, 2015 | 51.22 | 51.99 | 51.04 | 51.91 | 236,628 | +0.96(+1.88%) |
Dec 18, 2015 | 50.47 | 51.48 | 50.22 | 50.95 | 1,117,346 | +0.07(+0.14%) |
Dec 17, 2015 | 51.70 | 51.97 | 50.72 | 50.88 | 505,138 | -0.72(-1.40%) |
Dec 16, 2015 | 52.20 | 52.25 | 51.25 | 51.60 | 397,099 | -0.26(-0.50%) |
Dec 15, 2015 | 51.72 | 52.81 | 51.65 | 51.86 | 496,132 | +0.67(+1.31%) |
Dec 14, 2015 | 50.94 | 51.40 | 50.05 | 51.19 | 416,151 | +0.14(+0.27%) |
Dec 11, 2015 | 51.33 | 51.96 | 50.83 | 51.05 | 327,007 | -1.07(-2.05%) |
Dec 10, 2015 | 52.78 | 53.44 | 52.00 | 52.12 | 275,293 | -0.71(-1.34%) |
Dec 09, 2015 | 51.71 | 53.27 | 51.50 | 52.83 | 441,729 | +1.01(+1.95%) |
Dec 08, 2015 | 50.95 | 52.64 | 50.70 | 51.82 | 313,374 | +0.21(+0.41%) |
Dec 07, 2015 | 52.15 | 52.58 | 50.98 | 51.61 | 454,263 | -0.51(-0.98%) |
Dec 04, 2015 | 51.73 | 52.61 | 50.88 | 52.12 | 230,428 | +0.63(+1.22%) |
Dec 03, 2015 | 53.30 | 53.69 | 50.80 | 51.49 | 356,380 | -1.69(-3.18%) |
Dec 02, 2015 | 52.69 | 53.78 | 52.35 | 53.18 | 370,666 | +0.65(+1.24%) |
Dec 01, 2015 | 51.14 | 53.06 | 50.75 | 52.53 | 619,361 | +1.64(+3.22%) |
Nov 30, 2015 | 53.79 | 53.79 | 49.00 | 50.89 | 1,422,268 | -3.30(-6.09%) |
Nov 27, 2015 | 53.02 | 54.25 | 52.84 | 54.19 | 120,786 | +1.13(+2.13%) |
Nov 25, 2015 | 52.70 | 53.06 | 53.06 | 53.06 | 194,300 | +0.35(+0.66%) |
Nov 24, 2015 | 52.73 | 53.39 | 52.20 | 52.71 | 330,617 | -0.01(-0.02%) |
Nov 23, 2015 | 49.31 | 53.36 | 49.31 | 52.72 | 708,280 | +3.52(+7.15%) |
Nov 20, 2015 | 49.49 | 49.90 | 48.72 | 49.20 | 199,979 | +0.07(+0.14%) |
Nov 19, 2015 | 49.88 | 50.18 | 48.97 | 49.13 | 175,770 | -0.73(-1.46%) |
Nov 18, 2015 | 49.76 | 50.06 | 49.04 | 49.86 | 246,515 | +0.47(+0.95%) |
Nov 17, 2015 | 48.05 | 49.55 | 47.95 | 49.39 | 319,205 | +1.53(+3.20%) |
Nov 16, 2015 | 47.28 | 48.48 | 46.90 | 47.86 | 375,244 | +0.98(+2.09%) |
Nov 13, 2015 | 46.19 | 47.53 | 46.09 | 46.88 | 395,922 | +0.47(+1.01%) |
Nov 12, 2015 | 47.41 | 47.66 | 46.07 | 46.41 | 327,385 | -1.34(-2.81%) |
Nov 11, 2015 | 48.35 | 49.54 | 47.74 | 47.75 | 299,710 | -0.37(-0.77%) |
Nov 10, 2015 | 47.58 | 48.26 | 47.10 | 48.12 | 278,986 | +0.59(+1.24%) |
Nov 09, 2015 | 48.10 | 48.17 | 47.22 | 47.53 | 235,540 | -0.76(-1.57%) |
Nov 06, 2015 | 48.24 | 48.49 | 47.29 | 48.29 | 293,779 | +0.08(+0.17%) |
Nov 05, 2015 | 49.47 | 49.52 | 47.53 | 48.21 | 365,239 | -0.93(-1.89%) |
Nov 04, 2015 | 48.96 | 49.40 | 48.61 | 49.14 | 231,038 | +0.28(+0.57%) |
Nov 03, 2015 | 49.15 | 49.35 | 48.68 | 48.86 | 315,664 | -0.49(-0.99%) |