Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 48.81 | 50.03 | 48.80 | 50.03 | 5,694,621 | +0.92(+1.87%) |
Jan 28, 2016 | 49.51 | 49.58 | 48.54 | 49.11 | 5,161,780 | -1.06(-2.11%) |
Jan 27, 2016 | 51.13 | 51.21 | 49.79 | 50.17 | 7,036,876 | -2.86(-5.38%) |
Jan 26, 2016 | 52.72 | 53.10 | 52.37 | 53.02 | 3,986,178 | +0.65(+1.25%) |
Jan 25, 2016 | 52.33 | 52.83 | 52.12 | 52.37 | 3,607,573 | -0.40(-0.75%) |
Jan 22, 2016 | 52.32 | 52.89 | 52.23 | 52.77 | 3,490,259 | +1.53(+2.98%) |
Jan 21, 2016 | 51.33 | 51.46 | 50.86 | 51.24 | 4,119,033 | -0.40(-0.78%) |
Jan 20, 2016 | 51.38 | 52.02 | 50.50 | 51.64 | 3,362,220 | -0.32(-0.62%) |
Jan 19, 2016 | 52.38 | 52.44 | 51.52 | 51.97 | 4,096,322 | +0.49(+0.95%) |
Jan 15, 2016 | 51.40 | 51.48 | 51.48 | 51.48 | 3,428,475 | -1.58(-2.99%) |
Jan 14, 2016 | 52.52 | 53.29 | 52.12 | 53.06 | 4,535,037 | +1.03(+1.99%) |
Jan 13, 2016 | 53.04 | 53.15 | 52.02 | 52.03 | 3,480,907 | -0.74(-1.40%) |
Jan 12, 2016 | 52.86 | 53.02 | 52.17 | 52.77 | 2,471,454 | +0.38(+0.73%) |
Jan 11, 2016 | 52.63 | 52.66 | 51.73 | 52.38 | 5,522,537 | +0.05(+0.10%) |
Jan 08, 2016 | 53.50 | 53.58 | 52.22 | 52.33 | 3,280,166 | -1.53(-2.84%) |
Jan 07, 2016 | 53.85 | 54.18 | 53.65 | 53.86 | 3,613,958 | -0.70(-1.28%) |
Jan 06, 2016 | 54.24 | 54.71 | 54.24 | 54.56 | 4,265,908 | -0.76(-1.37%) |
Jan 05, 2016 | 54.70 | 55.35 | 54.67 | 55.31 | 4,167,784 | +0.30(+0.54%) |
Jan 04, 2016 | 54.92 | 55.05 | 54.20 | 55.02 | 3,562,661 | -0.19(-0.34%) |
Dec 31, 2015 | 55.46 | 55.21 | 55.21 | 55.21 | 1,623,842 | -0.96(-1.70%) |
Dec 30, 2015 | 56.76 | 56.78 | 56.16 | 56.16 | 2,471,806 | -0.33(-0.59%) |
Dec 29, 2015 | 56.38 | 56.57 | 56.27 | 56.50 | 2,854,571 | +0.83(+1.50%) |
Dec 28, 2015 | 55.99 | 55.99 | 55.52 | 55.66 | 2,682,288 | +0.18(+0.32%) |
Dec 24, 2015 | 55.37 | 55.48 | 55.48 | 55.48 | 1,367,462 | -0.11(-0.20%) |
Dec 23, 2015 | 54.71 | 55.64 | 54.71 | 55.59 | 3,462,524 | +1.15(+2.11%) |
Dec 22, 2015 | 54.66 | 54.68 | 54.13 | 54.44 | 2,166,670 | +0.11(+0.20%) |
Dec 21, 2015 | 54.74 | 54.85 | 54.03 | 54.33 | 2,171,187 | -0.06(-0.11%) |
Dec 18, 2015 | 54.74 | 55.06 | 54.37 | 54.39 | 3,438,037 | -0.34(-0.62%) |
Dec 17, 2015 | 55.19 | 55.62 | 54.69 | 54.73 | 2,958,243 | -0.78(-1.40%) |
Dec 16, 2015 | 55.44 | 55.60 | 54.81 | 55.51 | 3,021,031 | +0.79(+1.44%) |
Dec 15, 2015 | 54.39 | 54.97 | 54.38 | 54.72 | 2,564,634 | +0.46(+0.85%) |
Dec 14, 2015 | 54.33 | 54.53 | 53.74 | 54.26 | 3,117,816 | +0.03(+0.05%) |
Dec 11, 2015 | 54.58 | 54.91 | 54.12 | 54.23 | 4,067,589 | -0.37(-0.68%) |
Dec 10, 2015 | 54.67 | 55.08 | 54.36 | 54.60 | 4,062,304 | +0.73(+1.36%) |
Dec 09, 2015 | 54.42 | 54.54 | 53.68 | 53.87 | 3,933,227 | -0.65(-1.19%) |
Dec 08, 2015 | 54.59 | 54.83 | 54.22 | 54.52 | 4,513,029 | -0.39(-0.71%) |
Dec 07, 2015 | 55.31 | 55.38 | 54.82 | 54.91 | 3,024,405 | -0.41(-0.74%) |
Dec 04, 2015 | 54.65 | 55.39 | 54.58 | 55.32 | 3,835,170 | +1.07(+1.96%) |
Dec 03, 2015 | 55.18 | 55.24 | 54.08 | 54.26 | 5,007,817 | -0.30(-0.54%) |
Dec 02, 2015 | 54.83 | 54.97 | 54.38 | 54.55 | 2,890,352 | -0.60(-1.08%) |
Dec 01, 2015 | 55.26 | 55.28 | 54.72 | 55.15 | 2,362,072 | +0.46(+0.83%) |
Nov 30, 2015 | 55.02 | 55.19 | 54.66 | 54.69 | 2,658,605 | -0.38(-0.70%) |
Nov 27, 2015 | 55.47 | 55.65 | 54.99 | 55.08 | 2,068,283 | -0.07(-0.13%) |
Nov 25, 2015 | 55.64 | 55.15 | 55.15 | 55.15 | 2,901,533 | -0.29(-0.52%) |
Nov 24, 2015 | 55.12 | 55.67 | 55.07 | 55.44 | 2,535,360 | -0.16(-0.29%) |
Nov 23, 2015 | 56.02 | 56.20 | 55.55 | 55.60 | 2,431,900 | -1.09(-1.92%) |
Nov 20, 2015 | 57.07 | 57.20 | 56.67 | 56.69 | 1,825,788 | -0.14(-0.25%) |
Nov 19, 2015 | 57.11 | 57.19 | 56.75 | 56.83 | 1,987,533 | +0.06(+0.11%) |
Nov 18, 2015 | 56.59 | 56.85 | 56.19 | 56.76 | 5,432,282 | +0.67(+1.20%) |
Nov 17, 2015 | 56.11 | 56.71 | 56.05 | 56.09 | 3,447,993 | +0.24(+0.43%) |
Nov 16, 2015 | 55.57 | 55.90 | 55.52 | 55.85 | 2,141,416 | +0.49(+0.89%) |
Nov 13, 2015 | 55.08 | 55.64 | 55.04 | 55.36 | 2,511,557 | -0.37(-0.67%) |
Nov 12, 2015 | 55.83 | 56.39 | 55.73 | 55.73 | 3,249,316 | -0.71(-1.26%) |
Nov 11, 2015 | 57.01 | 57.09 | 56.37 | 56.44 | 2,771,011 | -0.24(-0.43%) |
Nov 10, 2015 | 56.30 | 56.79 | 56.23 | 56.69 | 2,500,288 | -0.12(-0.20%) |
Nov 09, 2015 | 56.88 | 57.12 | 56.62 | 56.80 | 1,806,152 | -0.71(-1.23%) |
Nov 06, 2015 | 57.78 | 57.79 | 57.25 | 57.51 | 2,130,607 | -0.42(-0.72%) |
Nov 05, 2015 | 58.37 | 58.37 | 57.71 | 57.93 | 1,926,426 | +0.25(+0.43%) |
Nov 04, 2015 | 58.21 | 58.26 | 57.44 | 57.68 | 4,021,588 | -0.21(-0.35%) |
Nov 03, 2015 | 57.86 | 58.03 | 57.65 | 57.88 | 2,555,484 | -0.53(-0.91%) |