Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 51.16 | 51.52 | 50.80 | 50.93 | 5,165,495 | +0.18(+0.35%) |
Jan 28, 2016 | 50.08 | 51.10 | 49.65 | 50.75 | 1,939,316 | +0.60(+1.20%) |
Jan 27, 2016 | 49.81 | 50.38 | 49.53 | 50.15 | 2,185,443 | +0.25(+0.50%) |
Jan 26, 2016 | 49.85 | 50.75 | 49.67 | 49.90 | 2,877,076 | +0.13(+0.27%) |
Jan 25, 2016 | 50.03 | 50.08 | 49.53 | 49.77 | 2,903,810 | -0.12(-0.24%) |
Jan 22, 2016 | 50.07 | 50.14 | 48.93 | 49.89 | 4,283,254 | +0.21(+0.41%) |
Jan 21, 2016 | 50.09 | 50.63 | 48.59 | 49.68 | 6,247,942 | -0.41(-0.82%) |
Jan 20, 2016 | 50.39 | 50.68 | 49.71 | 50.09 | 4,630,490 | -0.60(-1.19%) |
Jan 19, 2016 | 49.91 | 50.83 | 49.65 | 50.69 | 4,593,711 | +1.02(+2.05%) |
Jan 15, 2016 | 48.81 | 49.67 | 49.67 | 49.67 | 5,230,072 | +0.04(+0.09%) |
Jan 14, 2016 | 48.85 | 49.90 | 48.50 | 49.63 | 5,290,316 | +0.69(+1.41%) |
Jan 13, 2016 | 48.21 | 49.17 | 48.14 | 48.94 | 4,380,252 | +0.87(+1.80%) |
Jan 12, 2016 | 48.70 | 48.95 | 47.79 | 48.07 | 4,278,466 | -0.59(-1.22%) |
Jan 11, 2016 | 48.87 | 49.50 | 48.57 | 48.67 | 5,832,088 | -0.09(-0.18%) |
Jan 08, 2016 | 48.31 | 49.03 | 48.23 | 48.76 | 7,444,644 | +0.52(+1.08%) |
Jan 07, 2016 | 47.37 | 48.41 | 47.34 | 48.23 | 4,595,263 | +0.37(+0.77%) |
Jan 06, 2016 | 47.30 | 48.05 | 47.12 | 47.87 | 2,290,299 | +0.23(+0.48%) |
Jan 05, 2016 | 47.30 | 47.83 | 46.66 | 47.64 | 2,066,407 | +0.37(+0.79%) |
Jan 04, 2016 | 46.86 | 47.28 | 46.58 | 47.27 | 2,299,338 | +0.10(+0.20%) |
Dec 31, 2015 | 47.85 | 47.17 | 47.17 | 47.17 | 1,612,240 | -0.72(-1.50%) |
Dec 30, 2015 | 47.81 | 48.09 | 47.71 | 47.89 | 1,053,425 | +0.08(+0.17%) |
Dec 29, 2015 | 47.77 | 48.19 | 47.65 | 47.81 | 1,674,284 | +0.04(+0.08%) |
Dec 28, 2015 | 47.29 | 47.80 | 47.10 | 47.77 | 1,474,936 | +0.25(+0.53%) |
Dec 24, 2015 | 47.44 | 47.52 | 47.52 | 47.52 | 731,387 | -0.03(-0.06%) |
Dec 23, 2015 | 46.91 | 47.59 | 46.77 | 47.55 | 1,739,736 | +0.80(+1.71%) |
Dec 22, 2015 | 46.58 | 46.88 | 46.11 | 46.75 | 1,820,537 | +0.21(+0.46%) |
Dec 21, 2015 | 46.63 | 46.84 | 46.27 | 46.54 | 2,095,884 | +0.09(+0.19%) |
Dec 18, 2015 | 46.99 | 47.08 | 46.20 | 46.45 | 4,272,559 | -0.68(-1.45%) |
Dec 17, 2015 | 47.10 | 47.50 | 46.75 | 47.13 | 2,513,905 | +0.00(+0.00%) |
Dec 16, 2015 | 46.21 | 47.19 | 46.15 | 47.13 | 2,955,079 | +1.14(+2.47%) |
Dec 15, 2015 | 45.70 | 46.40 | 45.67 | 46.00 | 2,692,025 | +0.46(+1.02%) |
Dec 14, 2015 | 44.93 | 45.54 | 44.92 | 45.53 | 3,235,977 | +0.90(+2.02%) |
Dec 11, 2015 | 44.71 | 45.09 | 44.28 | 44.63 | 2,784,032 | -0.25(-0.56%) |
Dec 10, 2015 | 46.14 | 46.23 | 44.74 | 44.88 | 3,790,759 | -1.37(-2.97%) |
Dec 09, 2015 | 46.44 | 46.92 | 45.95 | 46.25 | 3,886,857 | -0.33(-0.71%) |
Dec 08, 2015 | 45.99 | 46.69 | 45.72 | 46.58 | 3,107,876 | +0.51(+1.10%) |
Dec 07, 2015 | 45.61 | 46.10 | 45.39 | 46.08 | 2,393,064 | +0.46(+1.01%) |
Dec 04, 2015 | 44.57 | 45.63 | 44.57 | 45.61 | 3,022,321 | +1.21(+2.73%) |
Dec 03, 2015 | 44.98 | 44.98 | 44.26 | 44.40 | 4,004,177 | -0.71(-1.58%) |
Dec 02, 2015 | 45.72 | 45.92 | 45.07 | 45.12 | 1,770,320 | -0.82(-1.79%) |
Dec 01, 2015 | 45.78 | 45.99 | 45.51 | 45.94 | 1,540,352 | +0.32(+0.71%) |
Nov 30, 2015 | 45.70 | 45.95 | 45.54 | 45.61 | 2,293,724 | -0.04(-0.10%) |
Nov 27, 2015 | 45.56 | 45.81 | 45.53 | 45.66 | 749,241 | +0.13(+0.29%) |
Nov 25, 2015 | 45.77 | 45.53 | 45.53 | 45.53 | 1,243,957 | -0.23(-0.51%) |
Nov 24, 2015 | 45.85 | 46.05 | 45.46 | 45.76 | 2,152,849 | -0.34(-0.75%) |
Nov 23, 2015 | 46.51 | 46.73 | 46.08 | 46.11 | 1,896,441 | -0.36(-0.77%) |
Nov 20, 2015 | 46.55 | 46.84 | 46.22 | 46.47 | 1,899,069 | +0.09(+0.19%) |
Nov 19, 2015 | 46.27 | 46.64 | 46.08 | 46.38 | 3,690,858 | +0.29(+0.62%) |
Nov 18, 2015 | 45.81 | 46.13 | 45.38 | 46.09 | 2,363,311 | +0.25(+0.54%) |
Nov 17, 2015 | 46.02 | 46.48 | 45.63 | 45.84 | 2,844,405 | -0.19(-0.41%) |
Nov 16, 2015 | 44.96 | 46.06 | 44.94 | 46.03 | 2,292,972 | +1.07(+2.38%) |
Nov 13, 2015 | 45.39 | 45.75 | 44.85 | 44.96 | 2,767,594 | -0.46(-1.01%) |
Nov 12, 2015 | 45.68 | 46.06 | 45.14 | 45.42 | 2,187,224 | -0.28(-0.60%) |
Nov 11, 2015 | 45.52 | 45.81 | 45.40 | 45.70 | 2,598,185 | +0.18(+0.40%) |
Nov 10, 2015 | 45.07 | 45.80 | 45.07 | 45.51 | 2,558,210 | +0.54(+1.19%) |
Nov 09, 2015 | 44.71 | 45.22 | 44.44 | 44.98 | 3,160,866 | -0.01(-0.03%) |
Nov 06, 2015 | 46.44 | 46.62 | 44.69 | 44.99 | 11,255,241 | -2.47(-5.20%) |
Nov 05, 2015 | 47.73 | 48.07 | 47.36 | 47.46 | 3,107,281 | -0.41(-0.86%) |
Nov 04, 2015 | 47.74 | 48.16 | 47.59 | 47.87 | 2,668,482 | +0.20(+0.43%) |
Nov 03, 2015 | 47.52 | 47.70 | 47.11 | 47.67 | 2,256,301 | +0.04(+0.08%) |