Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 47.54 | 51.29 | 47.54 | 49.83 | 8,678,352 | +3.24(+6.95%) |
Jan 28, 2016 | 48.84 | 49.23 | 45.61 | 46.59 | 8,994,270 | -2.19(-4.49%) |
Jan 27, 2016 | 49.13 | 49.66 | 48.50 | 48.78 | 5,558,076 | -0.64(-1.29%) |
Jan 26, 2016 | 48.89 | 50.40 | 48.35 | 49.42 | 7,274,382 | +0.57(+1.16%) |
Jan 25, 2016 | 49.48 | 49.96 | 48.70 | 48.86 | 4,424,469 | -0.64(-1.30%) |
Jan 22, 2016 | 48.73 | 49.89 | 48.72 | 49.50 | 4,205,841 | +1.30(+2.70%) |
Jan 21, 2016 | 49.60 | 50.41 | 47.68 | 48.20 | 5,679,489 | -0.77(-1.57%) |
Jan 20, 2016 | 48.61 | 49.44 | 45.30 | 48.97 | 10,952,061 | -0.78(-1.57%) |
Jan 19, 2016 | 52.08 | 52.44 | 48.58 | 49.75 | 5,591,106 | -1.86(-3.60%) |
Jan 15, 2016 | 51.06 | 51.61 | 51.61 | 51.61 | 6,123,300 | -1.43(-2.70%) |
Jan 14, 2016 | 51.28 | 54.25 | 50.02 | 53.04 | 7,862,130 | +1.71(+3.32%) |
Jan 13, 2016 | 54.36 | 54.41 | 51.01 | 51.33 | 4,982,064 | -2.46(-4.58%) |
Jan 12, 2016 | 54.48 | 55.29 | 52.59 | 53.80 | 4,059,744 | -0.21(-0.39%) |
Jan 11, 2016 | 54.34 | 54.74 | 53.22 | 54.01 | 3,875,838 | -0.24(-0.44%) |
Jan 08, 2016 | 55.22 | 55.77 | 54.20 | 54.25 | 4,331,562 | -0.45(-0.82%) |
Jan 07, 2016 | 54.35 | 56.42 | 54.00 | 54.69 | 5,708,514 | -1.08(-1.93%) |
Jan 06, 2016 | 55.90 | 56.80 | 55.32 | 55.77 | 4,586,454 | -1.08(-1.91%) |
Jan 05, 2016 | 57.51 | 57.91 | 56.69 | 56.85 | 3,197,082 | -0.32(-0.56%) |
Jan 04, 2016 | 57.65 | 57.92 | 56.40 | 57.17 | 5,918,157 | -1.54(-2.62%) |
Dec 31, 2015 | 58.80 | 58.71 | 58.71 | 58.71 | 2,930,400 | -0.22(-0.37%) |
Dec 30, 2015 | 59.26 | 60.03 | 58.67 | 58.93 | 2,920,941 | -0.33(-0.55%) |
Dec 29, 2015 | 59.25 | 59.60 | 58.55 | 59.26 | 3,316,263 | +0.38(+0.64%) |
Dec 28, 2015 | 59.36 | 59.87 | 57.89 | 58.88 | 4,146,021 | -0.70(-1.17%) |
Dec 24, 2015 | 60.42 | 59.58 | 59.58 | 59.58 | 1,568,400 | -0.86(-1.42%) |
Dec 23, 2015 | 60.49 | 61.00 | 59.67 | 60.43 | 2,751,330 | -0.12(-0.19%) |
Dec 22, 2015 | 60.77 | 60.90 | 59.63 | 60.55 | 2,720,076 | -0.15(-0.25%) |
Dec 21, 2015 | 61.26 | 61.47 | 59.42 | 60.70 | 4,648,764 | -0.26(-0.43%) |
Dec 18, 2015 | 62.14 | 62.69 | 60.85 | 60.96 | 5,747,265 | -1.23(-1.97%) |
Dec 17, 2015 | 63.00 | 63.28 | 61.58 | 62.19 | 3,220,131 | -0.24(-0.38%) |
Dec 16, 2015 | 62.41 | 62.60 | 60.81 | 62.43 | 3,363,504 | +0.51(+0.82%) |
Dec 15, 2015 | 62.00 | 62.87 | 61.35 | 61.92 | 3,975,630 | +0.69(+1.12%) |
Dec 14, 2015 | 61.11 | 61.38 | 58.80 | 61.23 | 6,396,177 | -0.45(-0.72%) |
Dec 11, 2015 | 62.80 | 62.80 | 61.31 | 61.68 | 3,816,948 | -1.65(-2.61%) |
Dec 10, 2015 | 63.49 | 64.09 | 62.92 | 63.33 | 3,894,429 | -0.03(-0.05%) |
Dec 09, 2015 | 64.45 | 64.45 | 62.73 | 63.36 | 3,326,346 | -1.15(-1.79%) |
Dec 08, 2015 | 63.02 | 64.88 | 62.86 | 64.51 | 2,800,767 | +0.50(+0.78%) |
Dec 07, 2015 | 63.73 | 64.15 | 62.78 | 64.02 | 2,767,005 | +0.13(+0.20%) |
Dec 04, 2015 | 62.52 | 64.27 | 62.14 | 63.89 | 3,325,287 | +1.35(+2.16%) |
Dec 03, 2015 | 64.37 | 64.91 | 62.36 | 62.54 | 5,872,236 | -1.06(-1.66%) |
Dec 02, 2015 | 62.96 | 64.56 | 62.79 | 63.60 | 4,460,664 | +0.62(+0.98%) |
Dec 01, 2015 | 62.50 | 63.33 | 61.53 | 62.98 | 4,417,875 | +0.53(+0.85%) |
Nov 30, 2015 | 62.00 | 62.77 | 61.68 | 62.45 | 5,482,344 | +0.48(+0.77%) |
Nov 27, 2015 | 61.00 | 62.03 | 60.75 | 61.97 | 2,701,494 | +1.23(+2.03%) |
Nov 25, 2015 | 61.14 | 60.74 | 60.74 | 60.74 | 4,904,700 | -0.21(-0.35%) |
Nov 24, 2015 | 59.83 | 61.70 | 59.49 | 60.95 | 19,243,596 | +3.61(+6.30%) |
Nov 23, 2015 | 56.87 | 57.56 | 55.67 | 57.34 | 10,604,139 | +0.35(+0.61%) |
Nov 20, 2015 | 55.82 | 57.15 | 55.40 | 56.99 | 4,792,782 | +1.19(+2.14%) |
Nov 19, 2015 | 54.67 | 56.16 | 54.66 | 55.80 | 4,808,205 | +1.24(+2.27%) |
Nov 18, 2015 | 54.65 | 54.90 | 53.59 | 54.56 | 3,910,374 | +0.17(+0.31%) |
Nov 17, 2015 | 53.33 | 54.66 | 53.20 | 54.39 | 4,388,928 | +1.47(+2.78%) |
Nov 16, 2015 | 52.04 | 53.09 | 52.00 | 52.92 | 3,175,881 | +0.70(+1.35%) |
Nov 13, 2015 | 52.09 | 52.63 | 51.97 | 52.21 | 3,792,102 | -0.02(-0.04%) |
Nov 12, 2015 | 51.61 | 52.28 | 51.00 | 52.23 | 4,433,376 | +0.31(+0.59%) |
Nov 11, 2015 | 52.27 | 52.76 | 50.96 | 51.93 | 4,501,974 | -0.50(-0.96%) |
Nov 10, 2015 | 53.48 | 53.72 | 52.29 | 52.43 | 4,506,771 | -1.31(-2.43%) |
Nov 09, 2015 | 53.85 | 54.21 | 53.43 | 53.74 | 3,871,041 | -0.20(-0.38%) |
Nov 06, 2015 | 53.61 | 54.03 | 53.03 | 53.94 | 3,731,904 | +0.63(+1.18%) |
Nov 05, 2015 | 53.76 | 54.43 | 51.93 | 53.31 | 8,154,246 | -2.16(-3.89%) |
Nov 04, 2015 | 55.72 | 56.33 | 55.04 | 55.47 | 2,862,465 | -0.29(-0.52%) |
Nov 03, 2015 | 54.59 | 56.10 | 54.41 | 55.76 | 3,804,513 | +1.05(+1.92%) |