Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 47.45 | 48.15 | 46.97 | 48.15 | 6,169,294 | +0.85(+1.80%) |
Jan 28, 2016 | 47.73 | 47.78 | 46.67 | 47.30 | 3,469,307 | +0.23(+0.48%) |
Jan 27, 2016 | 47.47 | 48.35 | 46.66 | 47.08 | 4,033,120 | -0.41(-0.87%) |
Jan 26, 2016 | 46.86 | 47.93 | 46.81 | 47.49 | 3,548,853 | +0.85(+1.81%) |
Jan 25, 2016 | 47.77 | 48.18 | 46.57 | 46.64 | 3,884,537 | -1.37(-2.85%) |
Jan 22, 2016 | 47.71 | 48.31 | 47.41 | 48.01 | 5,089,583 | +1.20(+2.55%) |
Jan 21, 2016 | 46.55 | 47.65 | 46.45 | 46.81 | 5,330,858 | +0.53(+1.14%) |
Jan 20, 2016 | 46.14 | 46.88 | 44.71 | 46.29 | 7,387,076 | -1.33(-2.79%) |
Jan 19, 2016 | 48.95 | 49.16 | 47.31 | 47.61 | 4,986,028 | -0.60(-1.25%) |
Jan 15, 2016 | 47.54 | 48.22 | 48.22 | 48.22 | 6,447,620 | -1.31(-2.64%) |
Jan 14, 2016 | 49.58 | 50.20 | 48.29 | 49.52 | 6,062,509 | +0.17(+0.35%) |
Jan 13, 2016 | 51.47 | 52.00 | 48.91 | 49.35 | 7,323,464 | -0.89(-1.78%) |
Jan 12, 2016 | 50.86 | 50.97 | 49.44 | 50.24 | 3,920,723 | +0.16(+0.32%) |
Jan 11, 2016 | 50.45 | 50.73 | 49.30 | 50.09 | 4,089,849 | -0.11(-0.22%) |
Jan 08, 2016 | 51.47 | 51.82 | 50.06 | 50.20 | 5,216,781 | -0.51(-1.00%) |
Jan 07, 2016 | 51.57 | 52.19 | 50.50 | 50.70 | 5,767,773 | -2.15(-4.07%) |
Jan 06, 2016 | 53.64 | 53.80 | 52.48 | 52.85 | 4,566,328 | -1.82(-3.33%) |
Jan 05, 2016 | 54.87 | 55.20 | 54.17 | 54.68 | 3,111,128 | -0.19(-0.34%) |
Jan 04, 2016 | 54.66 | 54.89 | 53.86 | 54.86 | 4,233,342 | -1.08(-1.93%) |
Dec 31, 2015 | 56.16 | 55.94 | 55.94 | 55.94 | 1,773,881 | -0.52(-0.93%) |
Dec 30, 2015 | 57.03 | 57.11 | 56.35 | 56.46 | 1,634,094 | -0.71(-1.25%) |
Dec 29, 2015 | 57.12 | 57.41 | 56.74 | 57.18 | 2,365,416 | +0.52(+0.92%) |
Dec 28, 2015 | 56.46 | 56.71 | 56.09 | 56.65 | 1,563,396 | -0.07(-0.12%) |
Dec 24, 2015 | 56.89 | 56.72 | 56.72 | 56.72 | 699,714 | -0.28(-0.49%) |
Dec 23, 2015 | 56.28 | 57.11 | 56.12 | 57.00 | 2,904,050 | +1.01(+1.80%) |
Dec 22, 2015 | 55.64 | 56.19 | 55.07 | 55.99 | 3,411,350 | +0.99(+1.80%) |
Dec 21, 2015 | 55.07 | 55.56 | 54.40 | 55.01 | 3,206,620 | +0.34(+0.63%) |
Dec 18, 2015 | 55.80 | 55.96 | 54.59 | 54.66 | 6,097,720 | -1.58(-2.81%) |
Dec 17, 2015 | 58.04 | 58.06 | 56.08 | 56.24 | 4,323,333 | -1.61(-2.78%) |
Dec 16, 2015 | 57.62 | 58.09 | 56.77 | 57.85 | 5,195,902 | +0.78(+1.36%) |
Dec 15, 2015 | 56.15 | 57.64 | 56.12 | 57.07 | 5,199,824 | +1.63(+2.94%) |
Dec 14, 2015 | 55.62 | 56.32 | 54.70 | 55.45 | 4,676,179 | +0.00(+0.00%) |
Dec 11, 2015 | 56.61 | 56.83 | 55.01 | 55.45 | 4,864,654 | -2.13(-3.70%) |
Dec 10, 2015 | 57.93 | 58.99 | 57.29 | 57.58 | 4,642,135 | -0.20(-0.34%) |
Dec 09, 2015 | 58.10 | 59.16 | 57.36 | 57.77 | 3,044,912 | -0.52(-0.90%) |
Dec 08, 2015 | 58.56 | 58.84 | 58.02 | 58.30 | 2,827,786 | -0.86(-1.45%) |
Dec 07, 2015 | 59.40 | 59.56 | 58.61 | 59.16 | 2,351,555 | -0.43(-0.73%) |
Dec 04, 2015 | 58.46 | 59.75 | 58.01 | 59.59 | 3,100,543 | +1.50(+2.59%) |
Dec 03, 2015 | 59.58 | 59.62 | 57.81 | 58.08 | 3,240,419 | -1.18(-1.99%) |
Dec 02, 2015 | 60.19 | 60.43 | 59.18 | 59.27 | 3,659,028 | -0.85(-1.42%) |
Dec 01, 2015 | 59.78 | 60.19 | 59.46 | 60.12 | 3,719,337 | +0.65(+1.09%) |
Nov 30, 2015 | 59.47 | 59.70 | 58.95 | 59.47 | 3,717,260 | +0.19(+0.31%) |
Nov 27, 2015 | 58.96 | 59.40 | 58.80 | 59.29 | 759,705 | +0.34(+0.58%) |
Nov 25, 2015 | 59.09 | 58.94 | 58.94 | 58.94 | 1,752,342 | -0.10(-0.16%) |
Nov 24, 2015 | 58.53 | 59.24 | 58.41 | 59.04 | 2,489,780 | -0.15(-0.26%) |
Nov 23, 2015 | 59.44 | 59.70 | 59.01 | 59.19 | 2,071,089 | -0.27(-0.45%) |
Nov 20, 2015 | 59.93 | 60.07 | 59.41 | 59.46 | 2,615,818 | -0.12(-0.20%) |
Nov 19, 2015 | 59.42 | 59.73 | 58.98 | 59.57 | 2,586,677 | +0.01(+0.02%) |
Nov 18, 2015 | 58.56 | 59.68 | 58.52 | 59.56 | 3,167,714 | +1.31(+2.25%) |
Nov 17, 2015 | 58.60 | 59.08 | 58.10 | 58.25 | 2,182,895 | -0.13(-0.22%) |
Nov 16, 2015 | 57.31 | 58.39 | 57.19 | 58.38 | 2,715,509 | +0.93(+1.61%) |
Nov 13, 2015 | 57.56 | 58.16 | 57.18 | 57.45 | 3,054,110 | -0.27(-0.47%) |
Nov 12, 2015 | 58.67 | 58.97 | 57.69 | 57.73 | 3,479,683 | -1.40(-2.37%) |
Nov 11, 2015 | 59.02 | 59.62 | 58.61 | 59.13 | 3,759,292 | +0.29(+0.50%) |
Nov 10, 2015 | 58.53 | 58.98 | 58.08 | 58.84 | 3,005,698 | +0.20(+0.35%) |
Nov 09, 2015 | 59.73 | 60.04 | 58.37 | 58.63 | 4,707,492 | -1.14(-1.90%) |
Nov 06, 2015 | 58.81 | 60.51 | 58.72 | 59.77 | 5,811,060 | +2.28(+3.96%) |
Nov 05, 2015 | 57.80 | 58.21 | 56.90 | 57.50 | 4,238,456 | -0.05(-0.08%) |
Nov 04, 2015 | 57.96 | 58.29 | 57.32 | 57.54 | 3,992,002 | -0.41(-0.71%) |
Nov 03, 2015 | 57.04 | 58.40 | 57.04 | 57.95 | 4,211,236 | +0.58(+1.01%) |