Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 52.80 | 53.47 | 52.47 | 52.73 | 3,244,384 | +0.20(+0.37%) |
Jan 28, 2016 | 52.14 | 52.71 | 51.38 | 52.54 | 2,933,033 | +1.24(+2.42%) |
Jan 27, 2016 | 51.23 | 52.22 | 51.04 | 51.30 | 2,999,025 | -0.32(-0.62%) |
Jan 26, 2016 | 51.31 | 52.11 | 50.91 | 51.62 | 3,335,255 | +1.30(+2.57%) |
Jan 25, 2016 | 51.01 | 51.12 | 50.19 | 50.32 | 2,114,296 | -0.57(-1.12%) |
Jan 22, 2016 | 50.70 | 51.21 | 50.34 | 50.89 | 2,728,011 | +0.50(+0.99%) |
Jan 21, 2016 | 48.25 | 50.78 | 48.17 | 50.39 | 4,069,300 | +1.81(+3.73%) |
Jan 20, 2016 | 48.40 | 49.03 | 46.65 | 48.58 | 6,457,683 | -0.51(-1.03%) |
Jan 19, 2016 | 47.82 | 49.76 | 47.80 | 49.09 | 5,231,714 | +1.75(+3.69%) |
Jan 15, 2016 | 46.98 | 47.34 | 47.34 | 47.34 | 3,851,932 | -0.70(-1.46%) |
Jan 14, 2016 | 47.78 | 48.67 | 47.11 | 48.04 | 3,638,882 | -0.08(-0.16%) |
Jan 13, 2016 | 49.51 | 49.51 | 47.88 | 48.12 | 2,964,953 | -1.15(-2.33%) |
Jan 12, 2016 | 49.26 | 49.58 | 48.30 | 49.27 | 2,125,621 | +0.58(+1.20%) |
Jan 11, 2016 | 48.92 | 49.51 | 48.02 | 48.68 | 3,449,757 | -0.06(-0.13%) |
Jan 08, 2016 | 50.88 | 50.92 | 48.72 | 48.75 | 4,830,956 | -1.35(-2.70%) |
Jan 07, 2016 | 49.77 | 51.51 | 49.76 | 50.10 | 4,174,385 | -0.61(-1.21%) |
Jan 06, 2016 | 50.73 | 51.75 | 50.12 | 50.71 | 3,146,406 | -0.78(-1.51%) |
Jan 05, 2016 | 50.78 | 52.06 | 50.81 | 51.49 | 2,630,840 | +0.72(+1.41%) |
Jan 04, 2016 | 50.12 | 50.79 | 49.80 | 50.78 | 2,964,026 | +0.17(+0.34%) |
Dec 31, 2015 | 50.34 | 50.61 | 50.61 | 50.61 | 2,222,611 | +0.12(+0.23%) |
Dec 30, 2015 | 51.12 | 51.34 | 50.46 | 50.49 | 1,044,413 | -0.58(-1.14%) |
Dec 29, 2015 | 50.99 | 51.45 | 50.70 | 51.07 | 1,133,256 | +0.33(+0.66%) |
Dec 28, 2015 | 50.30 | 51.21 | 50.05 | 50.74 | 1,519,129 | +0.21(+0.42%) |
Dec 24, 2015 | 51.72 | 50.53 | 50.53 | 50.53 | 1,542,451 | -1.56(-3.00%) |
Dec 23, 2015 | 52.67 | 52.68 | 51.35 | 52.09 | 2,647,127 | +0.27(+0.53%) |
Dec 22, 2015 | 50.38 | 52.23 | 50.11 | 51.82 | 3,239,804 | +2.05(+4.12%) |
Dec 21, 2015 | 49.94 | 50.51 | 49.41 | 49.77 | 3,535,410 | -0.21(-0.42%) |
Dec 18, 2015 | 49.61 | 50.84 | 49.35 | 49.98 | 5,462,480 | +0.21(+0.42%) |
Dec 17, 2015 | 50.96 | 51.56 | 49.74 | 49.77 | 2,240,074 | -0.83(-1.64%) |
Dec 16, 2015 | 50.14 | 50.85 | 49.76 | 50.60 | 4,008,038 | +0.96(+1.93%) |
Dec 15, 2015 | 51.67 | 51.79 | 49.52 | 49.64 | 4,538,700 | -1.69(-3.30%) |
Dec 14, 2015 | 51.71 | 52.71 | 50.76 | 51.34 | 3,627,476 | -0.29(-0.56%) |
Dec 11, 2015 | 51.89 | 52.11 | 51.27 | 51.62 | 2,739,450 | -0.52(-1.00%) |
Dec 10, 2015 | 52.13 | 53.05 | 51.80 | 52.14 | 3,559,589 | +0.49(+0.95%) |
Dec 09, 2015 | 51.56 | 52.98 | 51.06 | 51.65 | 3,911,183 | -0.10(-0.20%) |
Dec 08, 2015 | 50.85 | 52.47 | 50.81 | 51.76 | 2,762,668 | +0.19(+0.36%) |
Dec 07, 2015 | 51.39 | 51.76 | 50.41 | 51.57 | 3,164,543 | +0.35(+0.68%) |
Dec 04, 2015 | 50.63 | 51.58 | 50.19 | 51.22 | 2,696,597 | +1.53(+3.08%) |
Dec 03, 2015 | 51.44 | 51.56 | 49.05 | 49.69 | 3,490,116 | -1.54(-3.01%) |
Dec 02, 2015 | 51.19 | 52.20 | 51.12 | 51.23 | 3,125,194 | +0.16(+0.32%) |
Dec 01, 2015 | 50.97 | 51.79 | 50.76 | 51.06 | 3,099,550 | +0.53(+1.05%) |
Nov 30, 2015 | 51.41 | 51.50 | 50.28 | 50.54 | 2,686,359 | -0.97(-1.89%) |
Nov 27, 2015 | 51.31 | 51.79 | 50.95 | 51.51 | 1,248,103 | +0.16(+0.32%) |
Nov 25, 2015 | 50.91 | 51.34 | 51.34 | 51.34 | 3,302,533 | +0.62(+1.23%) |
Nov 24, 2015 | 50.27 | 51.27 | 49.96 | 50.72 | 4,399,981 | +0.14(+0.28%) |
Nov 23, 2015 | 50.65 | 51.24 | 50.24 | 50.58 | 4,051,888 | +0.03(+0.06%) |
Nov 20, 2015 | 51.65 | 52.61 | 49.31 | 50.55 | 11,368,673 | +2.71(+5.67%) |
Nov 19, 2015 | 48.20 | 48.20 | 47.43 | 47.84 | 6,524,896 | +0.32(+0.67%) |
Nov 18, 2015 | 46.30 | 48.21 | 46.27 | 47.52 | 6,870,347 | +1.26(+2.72%) |
Nov 17, 2015 | 44.70 | 46.73 | 44.70 | 46.26 | 3,680,141 | +0.28(+0.61%) |
Nov 16, 2015 | 44.81 | 46.10 | 44.49 | 45.98 | 6,005,984 | +0.86(+1.90%) |
Nov 13, 2015 | 46.73 | 46.80 | 44.96 | 45.12 | 6,368,062 | -2.57(-5.40%) |
Nov 12, 2015 | 48.70 | 48.70 | 46.98 | 47.70 | 6,224,082 | -0.65(-1.33%) |
Nov 11, 2015 | 50.94 | 50.94 | 48.08 | 48.34 | 5,132,234 | -2.70(-5.29%) |
Nov 10, 2015 | 51.24 | 51.31 | 50.10 | 51.04 | 5,758,319 | -1.22(-2.34%) |
Nov 09, 2015 | 51.98 | 52.60 | 51.48 | 52.26 | 2,883,474 | +0.19(+0.36%) |
Nov 06, 2015 | 53.33 | 53.51 | 51.27 | 52.07 | 2,541,115 | -1.54(-2.87%) |
Nov 05, 2015 | 53.47 | 53.75 | 52.53 | 53.61 | 1,548,562 | +0.44(+0.82%) |
Nov 04, 2015 | 53.65 | 53.84 | 52.93 | 53.18 | 2,129,196 | -0.61(-1.14%) |
Nov 03, 2015 | 53.17 | 54.41 | 53.10 | 53.79 | 2,090,840 | +0.74(+1.39%) |