Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 46.56 | 48.13 | 46.55 | 48.13 | 1,939,118 | +1.50(+3.21%) |
Jan 28, 2016 | 46.10 | 46.71 | 45.78 | 46.63 | 1,394,215 | +1.14(+2.51%) |
Jan 27, 2016 | 45.65 | 45.89 | 44.95 | 45.49 | 2,307,673 | -0.55(-1.20%) |
Jan 26, 2016 | 46.11 | 46.28 | 45.58 | 46.04 | 1,937,654 | +0.23(+0.49%) |
Jan 25, 2016 | 46.41 | 46.67 | 45.65 | 45.82 | 2,282,196 | -0.70(-1.50%) |
Jan 22, 2016 | 46.60 | 47.24 | 46.23 | 46.52 | 1,213,177 | +0.40(+0.86%) |
Jan 21, 2016 | 45.99 | 46.59 | 45.68 | 46.12 | 1,252,789 | -0.17(-0.37%) |
Jan 20, 2016 | 46.85 | 47.03 | 45.27 | 46.29 | 2,315,519 | -0.94(-1.99%) |
Jan 19, 2016 | 48.33 | 48.50 | 47.20 | 47.23 | 2,315,532 | -0.74(-1.54%) |
Jan 15, 2016 | 48.91 | 47.97 | 47.97 | 47.97 | 1,853,365 | -1.67(-3.36%) |
Jan 14, 2016 | 50.23 | 50.33 | 49.05 | 49.64 | 2,179,375 | -0.71(-1.42%) |
Jan 13, 2016 | 50.92 | 52.06 | 50.21 | 50.35 | 2,305,923 | -0.23(-0.46%) |
Jan 12, 2016 | 51.82 | 52.11 | 50.00 | 50.58 | 1,714,425 | -0.99(-1.93%) |
Jan 11, 2016 | 51.61 | 51.76 | 51.13 | 51.58 | 1,333,067 | +0.26(+0.50%) |
Jan 08, 2016 | 51.67 | 52.02 | 51.19 | 51.32 | 1,274,413 | -0.33(-0.63%) |
Jan 07, 2016 | 51.25 | 52.15 | 50.86 | 51.65 | 1,958,002 | -0.16(-0.31%) |
Jan 06, 2016 | 51.23 | 52.17 | 51.11 | 51.81 | 1,520,251 | +0.13(+0.26%) |
Jan 05, 2016 | 51.69 | 52.02 | 51.23 | 51.68 | 1,646,044 | -0.19(-0.36%) |
Jan 04, 2016 | 52.38 | 52.40 | 51.54 | 51.86 | 1,262,887 | -1.13(-2.14%) |
Dec 31, 2015 | 53.21 | 53.00 | 53.00 | 53.00 | 901,494 | -0.36(-0.68%) |
Dec 30, 2015 | 53.48 | 53.69 | 53.11 | 53.36 | 1,016,601 | -0.13(-0.25%) |
Dec 29, 2015 | 52.95 | 53.57 | 52.95 | 53.49 | 979,315 | +0.69(+1.31%) |
Dec 28, 2015 | 52.96 | 53.09 | 52.58 | 52.80 | 837,315 | -0.30(-0.57%) |
Dec 24, 2015 | 52.39 | 53.10 | 53.10 | 53.10 | 591,891 | +0.52(+0.99%) |
Dec 23, 2015 | 52.08 | 52.72 | 51.98 | 52.58 | 1,279,307 | +0.69(+1.33%) |
Dec 22, 2015 | 50.99 | 52.14 | 50.99 | 51.89 | 1,238,571 | +0.95(+1.86%) |
Dec 21, 2015 | 51.36 | 51.83 | 50.64 | 50.95 | 1,570,392 | -0.36(-0.70%) |
Dec 18, 2015 | 49.61 | 51.56 | 49.36 | 51.30 | 3,707,597 | +1.60(+3.22%) |
Dec 17, 2015 | 49.26 | 49.75 | 48.93 | 49.70 | 2,130,953 | +0.68(+1.38%) |
Dec 16, 2015 | 48.92 | 49.19 | 48.20 | 49.03 | 1,609,678 | +0.46(+0.94%) |
Dec 15, 2015 | 48.14 | 48.91 | 48.12 | 48.57 | 1,672,623 | +0.60(+1.25%) |
Dec 14, 2015 | 48.86 | 49.25 | 47.77 | 47.97 | 1,659,302 | -0.89(-1.83%) |
Dec 11, 2015 | 48.76 | 49.21 | 48.24 | 48.87 | 1,464,731 | -0.43(-0.88%) |
Dec 10, 2015 | 49.49 | 49.81 | 48.97 | 49.30 | 1,440,190 | +0.05(+0.11%) |
Dec 09, 2015 | 49.09 | 50.12 | 48.91 | 49.25 | 1,527,194 | +0.02(+0.05%) |
Dec 08, 2015 | 50.10 | 50.10 | 49.15 | 49.22 | 1,590,801 | -1.23(-2.45%) |
Dec 07, 2015 | 50.45 | 50.99 | 50.11 | 50.46 | 1,738,158 | +0.02(+0.05%) |
Dec 04, 2015 | 50.03 | 50.80 | 49.85 | 50.43 | 1,016,847 | +0.45(+0.90%) |
Dec 03, 2015 | 50.81 | 51.22 | 49.66 | 49.98 | 1,899,899 | -0.80(-1.57%) |
Dec 02, 2015 | 51.14 | 51.27 | 50.72 | 50.78 | 1,136,850 | -0.37(-0.73%) |
Dec 01, 2015 | 52.00 | 52.28 | 51.00 | 51.16 | 2,112,707 | -0.54(-1.05%) |
Nov 30, 2015 | 51.96 | 52.16 | 51.37 | 51.70 | 1,507,661 | -0.31(-0.60%) |
Nov 27, 2015 | 52.64 | 52.64 | 51.69 | 52.01 | 776,841 | -0.59(-1.12%) |
Nov 25, 2015 | 52.07 | 52.60 | 52.60 | 52.60 | 1,140,106 | +0.56(+1.07%) |
Nov 24, 2015 | 52.93 | 53.23 | 51.90 | 52.04 | 2,298,876 | -1.02(-1.93%) |
Nov 23, 2015 | 51.01 | 53.48 | 50.70 | 53.07 | 3,162,269 | +2.21(+4.35%) |
Nov 20, 2015 | 51.61 | 52.20 | 50.70 | 50.85 | 1,737,088 | -0.47(-0.92%) |
Nov 19, 2015 | 51.69 | 52.40 | 51.23 | 51.33 | 1,724,798 | -0.29(-0.56%) |
Nov 18, 2015 | 51.51 | 51.89 | 51.23 | 51.61 | 1,740,855 | +0.43(+0.83%) |
Nov 17, 2015 | 53.17 | 53.58 | 51.03 | 51.19 | 2,384,298 | -1.88(-3.54%) |
Nov 16, 2015 | 52.78 | 53.37 | 52.78 | 53.07 | 1,159,827 | +0.26(+0.49%) |
Nov 13, 2015 | 52.55 | 53.07 | 52.43 | 52.81 | 1,893,773 | +0.26(+0.50%) |
Nov 12, 2015 | 53.59 | 53.83 | 52.48 | 52.55 | 1,475,826 | -1.40(-2.60%) |
Nov 11, 2015 | 54.50 | 54.65 | 53.92 | 53.95 | 867,875 | -0.55(-1.01%) |
Nov 10, 2015 | 55.02 | 55.21 | 54.37 | 54.50 | 909,373 | -0.78(-1.41%) |
Nov 09, 2015 | 56.33 | 56.59 | 55.12 | 55.28 | 1,137,250 | -1.05(-1.86%) |
Nov 06, 2015 | 55.59 | 56.44 | 55.37 | 56.33 | 1,469,618 | -0.27(-0.48%) |
Nov 05, 2015 | 55.15 | 57.01 | 55.15 | 56.60 | 2,025,023 | +1.76(+3.21%) |
Nov 04, 2015 | 55.28 | 55.28 | 54.63 | 54.84 | 1,728,675 | -0.44(-0.80%) |
Nov 03, 2015 | 55.79 | 55.79 | 54.59 | 55.28 | 1,976,187 | -0.81(-1.45%) |