Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 49.97 | 51.86 | 49.72 | 51.81 | 3,792,331 | +2.13(+4.28%) |
Jan 28, 2016 | 49.96 | 50.12 | 49.02 | 49.68 | 2,364,016 | +0.16(+0.32%) |
Jan 27, 2016 | 50.07 | 50.48 | 49.18 | 49.52 | 2,689,916 | -0.51(-1.01%) |
Jan 26, 2016 | 49.28 | 50.17 | 48.99 | 50.03 | 2,329,415 | +0.65(+1.32%) |
Jan 25, 2016 | 49.80 | 50.05 | 49.17 | 49.37 | 2,398,243 | -0.48(-0.96%) |
Jan 22, 2016 | 48.77 | 49.97 | 48.56 | 49.85 | 2,864,997 | +1.76(+3.66%) |
Jan 21, 2016 | 48.18 | 48.51 | 47.80 | 48.09 | 3,492,772 | +0.05(+0.10%) |
Jan 20, 2016 | 47.87 | 48.65 | 46.43 | 48.05 | 4,461,972 | -0.37(-0.76%) |
Jan 19, 2016 | 48.70 | 48.94 | 47.96 | 48.42 | 3,560,928 | +0.27(+0.55%) |
Jan 15, 2016 | 47.16 | 48.15 | 48.15 | 48.15 | 3,970,906 | -0.49(-1.00%) |
Jan 14, 2016 | 48.27 | 49.14 | 47.62 | 48.64 | 3,488,889 | +0.58(+1.21%) |
Jan 13, 2016 | 49.96 | 49.97 | 47.95 | 48.06 | 3,871,376 | -2.08(-4.15%) |
Jan 12, 2016 | 49.28 | 50.52 | 49.18 | 50.14 | 4,212,286 | +1.71(+3.54%) |
Jan 11, 2016 | 48.36 | 48.68 | 47.77 | 48.43 | 2,456,422 | +0.45(+0.94%) |
Jan 08, 2016 | 49.58 | 49.58 | 47.85 | 47.97 | 3,074,276 | -1.53(-3.09%) |
Jan 07, 2016 | 48.78 | 50.75 | 48.34 | 49.50 | 4,099,312 | -0.12(-0.24%) |
Jan 06, 2016 | 49.75 | 50.21 | 49.08 | 49.62 | 2,751,526 | -0.77(-1.53%) |
Jan 05, 2016 | 50.07 | 50.80 | 49.89 | 50.40 | 3,289,651 | +0.33(+0.66%) |
Jan 04, 2016 | 48.80 | 50.07 | 48.34 | 50.07 | 4,502,168 | +0.52(+1.04%) |
Dec 31, 2015 | 50.13 | 49.55 | 49.55 | 49.55 | 1,598,245 | -0.68(-1.36%) |
Dec 30, 2015 | 50.61 | 50.91 | 50.22 | 50.23 | 1,308,673 | -0.36(-0.71%) |
Dec 29, 2015 | 48.98 | 51.23 | 48.98 | 50.59 | 1,409,778 | +0.51(+1.01%) |
Dec 28, 2015 | 49.79 | 50.28 | 49.64 | 50.08 | 1,332,166 | +0.06(+0.11%) |
Dec 24, 2015 | 50.09 | 50.03 | 50.03 | 50.03 | 648,659 | -0.01(-0.02%) |
Dec 23, 2015 | 50.18 | 50.40 | 49.46 | 50.04 | 2,182,952 | +0.03(+0.06%) |
Dec 22, 2015 | 49.98 | 50.23 | 49.54 | 50.01 | 2,795,407 | +0.46(+0.93%) |
Dec 21, 2015 | 49.45 | 49.82 | 49.07 | 49.55 | 2,412,494 | +0.79(+1.62%) |
Dec 18, 2015 | 49.23 | 49.49 | 48.71 | 48.76 | 5,533,569 | -0.84(-1.69%) |
Dec 17, 2015 | 50.98 | 51.10 | 49.48 | 49.60 | 2,740,529 | -0.99(-1.95%) |
Dec 16, 2015 | 50.41 | 50.64 | 49.69 | 50.58 | 2,848,324 | +0.79(+1.58%) |
Dec 15, 2015 | 50.61 | 50.95 | 49.65 | 49.79 | 3,134,642 | -0.31(-0.62%) |
Dec 14, 2015 | 49.60 | 50.43 | 49.37 | 50.10 | 3,398,044 | +0.78(+1.59%) |
Dec 11, 2015 | 49.12 | 49.75 | 49.07 | 49.32 | 2,542,324 | -0.54(-1.09%) |
Dec 10, 2015 | 49.95 | 50.44 | 49.37 | 49.86 | 2,563,447 | +0.10(+0.20%) |
Dec 09, 2015 | 49.72 | 50.74 | 49.24 | 49.76 | 3,214,017 | -0.41(-0.81%) |
Dec 08, 2015 | 49.23 | 50.37 | 48.81 | 50.17 | 2,806,294 | +0.61(+1.23%) |
Dec 07, 2015 | 49.50 | 49.79 | 48.92 | 49.56 | 2,638,497 | -0.20(-0.41%) |
Dec 04, 2015 | 48.50 | 49.87 | 48.30 | 49.76 | 3,233,036 | +1.52(+3.14%) |
Dec 03, 2015 | 49.10 | 49.26 | 47.70 | 48.25 | 4,322,758 | -0.93(-1.89%) |
Dec 02, 2015 | 48.83 | 49.59 | 48.83 | 49.18 | 4,030,250 | +0.40(+0.81%) |
Dec 01, 2015 | 48.27 | 48.88 | 47.99 | 48.78 | 4,491,903 | +0.99(+2.08%) |
Nov 30, 2015 | 48.54 | 48.54 | 47.54 | 47.79 | 3,725,824 | -0.60(-1.23%) |
Nov 27, 2015 | 48.57 | 48.73 | 48.01 | 48.39 | 1,165,832 | -0.07(-0.15%) |
Nov 25, 2015 | 48.08 | 48.46 | 48.46 | 48.46 | 3,547,248 | +0.29(+0.61%) |
Nov 24, 2015 | 46.61 | 48.28 | 46.49 | 48.16 | 5,316,621 | +1.19(+2.52%) |
Nov 23, 2015 | 46.83 | 47.09 | 46.47 | 46.98 | 3,033,834 | +0.27(+0.57%) |
Nov 20, 2015 | 46.31 | 46.86 | 45.08 | 46.71 | 8,765,534 | +4.26(+10.04%) |
Nov 19, 2015 | 41.36 | 42.84 | 41.36 | 42.45 | 5,579,039 | -0.20(-0.47%) |
Nov 18, 2015 | 42.60 | 42.87 | 41.93 | 42.65 | 4,634,949 | +0.10(+0.24%) |
Nov 17, 2015 | 43.30 | 43.48 | 41.76 | 42.55 | 5,398,313 | +0.50(+1.18%) |
Nov 16, 2015 | 41.23 | 42.31 | 40.86 | 42.05 | 5,372,163 | +0.88(+2.14%) |
Nov 13, 2015 | 41.04 | 42.73 | 39.94 | 41.17 | 10,480,634 | -3.03(-6.86%) |
Nov 12, 2015 | 44.20 | 45.22 | 44.17 | 44.20 | 3,233,324 | -0.37(-0.83%) |
Nov 11, 2015 | 45.91 | 45.92 | 44.51 | 44.58 | 3,677,208 | -1.31(-2.85%) |
Nov 10, 2015 | 45.07 | 45.93 | 44.89 | 45.89 | 2,358,937 | +0.75(+1.67%) |
Nov 09, 2015 | 46.08 | 46.21 | 44.56 | 45.13 | 4,119,758 | -1.18(-2.54%) |
Nov 06, 2015 | 47.32 | 47.37 | 45.99 | 46.31 | 2,367,816 | -1.05(-2.21%) |
Nov 05, 2015 | 47.59 | 47.70 | 47.00 | 47.36 | 2,695,022 | -0.07(-0.15%) |
Nov 04, 2015 | 47.59 | 47.73 | 47.09 | 47.43 | 2,631,164 | -0.11(-0.23%) |
Nov 03, 2015 | 46.59 | 47.63 | 46.43 | 47.54 | 3,065,403 | +0.99(+2.13%) |