Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 51.47 | 51.63 | 51.42 | 51.53 | 21,879,752 | +0.17(+0.33%) |
Jan 28, 2016 | 51.41 | 51.52 | 51.17 | 51.36 | 22,501,264 | +0.26(+0.51%) |
Jan 27, 2016 | 51.16 | 51.39 | 50.94 | 51.10 | 22,409,532 | -0.08(-0.15%) |
Jan 26, 2016 | 50.92 | 51.20 | 50.81 | 51.18 | 18,482,334 | +0.45(+0.90%) |
Jan 25, 2016 | 51.07 | 51.17 | 50.71 | 50.72 | 25,310,650 | -0.51(-0.99%) |
Jan 22, 2016 | 50.95 | 51.29 | 50.84 | 51.23 | 27,164,516 | +0.77(+1.53%) |
Jan 21, 2016 | 50.12 | 50.66 | 49.92 | 50.45 | 30,874,152 | +0.34(+0.67%) |
Jan 20, 2016 | 50.06 | 50.31 | 49.27 | 50.12 | 39,967,944 | -0.34(-0.67%) |
Jan 19, 2016 | 50.66 | 50.77 | 50.29 | 50.45 | 24,583,008 | -0.18(-0.35%) |
Jan 15, 2016 | 50.47 | 50.63 | 50.63 | 50.63 | 42,024,456 | -0.68(-1.32%) |
Jan 14, 2016 | 51.12 | 51.36 | 50.87 | 51.31 | 28,578,900 | +0.23(+0.45%) |
Jan 13, 2016 | 51.69 | 51.74 | 51.00 | 51.08 | 31,316,288 | -0.57(-1.11%) |
Jan 12, 2016 | 51.92 | 51.96 | 51.53 | 51.65 | 23,416,932 | +0.05(+0.10%) |
Jan 11, 2016 | 51.90 | 51.96 | 51.54 | 51.60 | 26,032,956 | -0.08(-0.15%) |
Jan 08, 2016 | 52.01 | 52.13 | 51.66 | 51.68 | 27,547,708 | -0.14(-0.26%) |
Jan 07, 2016 | 51.77 | 51.99 | 51.74 | 51.81 | 16,932,096 | -0.34(-0.65%) |
Jan 06, 2016 | 51.94 | 52.20 | 51.94 | 52.15 | 17,419,424 | +0.00(+0.00%) |
Jan 05, 2016 | 52.21 | 52.33 | 52.03 | 52.15 | 17,682,806 | +0.10(+0.19%) |
Jan 04, 2016 | 52.00 | 52.09 | 51.77 | 52.05 | 22,755,406 | -0.31(-0.60%) |
Dec 31, 2015 | 52.30 | 52.37 | 52.37 | 52.37 | 12,210,680 | +0.03(+0.06%) |
Dec 30, 2015 | 52.23 | 52.40 | 52.11 | 52.33 | 20,228,054 | +0.04(+0.07%) |
Dec 29, 2015 | 52.09 | 52.33 | 52.09 | 52.29 | 11,518,679 | +0.30(+0.57%) |
Dec 28, 2015 | 52.14 | 52.15 | 51.91 | 52.00 | 11,004,835 | -0.31(-0.60%) |
Dec 24, 2015 | 52.22 | 52.31 | 52.31 | 52.31 | 8,131,477 | +0.11(+0.20%) |
Dec 23, 2015 | 52.05 | 52.29 | 51.99 | 52.20 | 19,839,130 | +0.33(+0.64%) |
Dec 22, 2015 | 51.33 | 51.88 | 51.30 | 51.87 | 19,443,640 | +0.62(+1.21%) |
Dec 21, 2015 | 51.52 | 51.65 | 51.11 | 51.25 | 22,381,862 | -0.16(-0.31%) |
Dec 18, 2015 | 51.43 | 51.58 | 51.29 | 51.41 | 36,428,296 | -0.19(-0.38%) |
Dec 17, 2015 | 52.17 | 52.24 | 51.59 | 51.61 | 26,831,834 | -0.58(-1.11%) |
Dec 16, 2015 | 51.97 | 52.29 | 51.75 | 52.19 | 47,291,612 | +0.39(+0.76%) |
Dec 15, 2015 | 51.59 | 52.01 | 51.56 | 51.79 | 56,211,608 | +0.83(+1.64%) |
Dec 14, 2015 | 51.33 | 51.40 | 50.56 | 50.96 | 59,597,116 | -0.45(-0.87%) |
Dec 11, 2015 | 52.06 | 52.06 | 50.82 | 51.41 | 83,894,488 | -1.05(-2.00%) |
Dec 10, 2015 | 52.54 | 52.73 | 52.36 | 52.45 | 21,976,686 | -0.22(-0.42%) |
Dec 09, 2015 | 52.40 | 52.81 | 52.39 | 52.67 | 25,839,594 | +0.27(+0.52%) |
Dec 08, 2015 | 52.64 | 52.76 | 52.34 | 52.40 | 38,980,652 | -0.66(-1.24%) |
Dec 07, 2015 | 53.22 | 53.33 | 53.02 | 53.06 | 18,547,418 | -0.38(-0.70%) |
Dec 04, 2015 | 53.53 | 53.61 | 53.33 | 53.44 | 21,699,980 | -0.12(-0.23%) |
Dec 03, 2015 | 53.60 | 53.74 | 53.47 | 53.56 | 23,652,668 | -0.14(-0.26%) |
Dec 02, 2015 | 53.77 | 53.94 | 53.67 | 53.70 | 18,363,918 | -0.11(-0.20%) |
Dec 01, 2015 | 53.56 | 53.84 | 53.53 | 53.81 | 15,235,930 | +0.38(+0.71%) |
Nov 30, 2015 | 53.46 | 53.49 | 53.39 | 53.43 | 8,325,644 | -0.03(-0.06%) |
Nov 27, 2015 | 53.41 | 53.49 | 53.36 | 53.46 | 3,512,733 | +0.08(+0.16%) |
Nov 25, 2015 | 53.29 | 53.38 | 53.38 | 53.38 | 11,086,540 | +0.06(+0.11%) |
Nov 24, 2015 | 53.17 | 53.34 | 53.12 | 53.32 | 14,813,213 | +0.07(+0.13%) |
Nov 23, 2015 | 53.23 | 53.33 | 53.20 | 53.25 | 7,987,696 | -0.05(-0.08%) |
Nov 20, 2015 | 53.32 | 53.53 | 53.28 | 53.29 | 15,176,363 | -0.01(-0.02%) |
Nov 19, 2015 | 53.61 | 53.71 | 53.30 | 53.31 | 14,655,057 | -0.48(-0.90%) |
Nov 18, 2015 | 53.66 | 53.82 | 53.66 | 53.79 | 11,625,156 | +0.10(+0.19%) |
Nov 17, 2015 | 53.78 | 53.87 | 53.64 | 53.69 | 14,154,774 | +0.04(+0.07%) |
Nov 16, 2015 | 53.34 | 53.68 | 53.28 | 53.65 | 12,789,619 | +0.25(+0.47%) |
Nov 13, 2015 | 53.58 | 53.63 | 53.39 | 53.40 | 11,638,960 | -0.15(-0.29%) |
Nov 12, 2015 | 53.70 | 53.84 | 53.54 | 53.55 | 17,984,948 | -0.36(-0.67%) |
Nov 11, 2015 | 54.07 | 54.10 | 53.88 | 53.91 | 6,130,223 | -0.13(-0.24%) |
Nov 10, 2015 | 54.11 | 54.16 | 53.96 | 54.04 | 15,035,385 | -0.12(-0.23%) |
Nov 09, 2015 | 54.27 | 54.32 | 54.12 | 54.16 | 15,742,435 | -0.23(-0.41%) |
Nov 06, 2015 | 54.44 | 54.49 | 54.26 | 54.39 | 12,757,828 | -0.26(-0.48%) |
Nov 05, 2015 | 54.85 | 54.90 | 54.65 | 54.65 | 13,258,133 | -0.21(-0.39%) |
Nov 04, 2015 | 55.05 | 55.05 | 54.84 | 54.86 | 9,453,843 | -0.16(-0.29%) |
Nov 03, 2015 | 54.92 | 55.06 | 54.92 | 55.03 | 9,129,916 | +0.06(+0.11%) |