Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 52.17 | 52.93 | 51.84 | 52.93 | 37,007,336 | +0.58(+1.12%) |
Jan 28, 2016 | 52.59 | 52.80 | 51.43 | 52.35 | 23,764,126 | +1.16(+2.26%) |
Jan 27, 2016 | 51.67 | 52.66 | 50.80 | 51.19 | 26,592,994 | -0.96(-1.84%) |
Jan 26, 2016 | 50.84 | 52.20 | 50.48 | 52.15 | 27,510,344 | +1.85(+3.68%) |
Jan 25, 2016 | 51.50 | 51.90 | 50.25 | 50.30 | 25,100,794 | -1.76(-3.38%) |
Jan 22, 2016 | 51.96 | 52.20 | 50.80 | 52.06 | 33,136,912 | +1.68(+3.33%) |
Jan 21, 2016 | 49.74 | 50.99 | 49.37 | 50.38 | 32,747,336 | +0.63(+1.26%) |
Jan 20, 2016 | 51.04 | 51.44 | 48.65 | 49.76 | 48,925,672 | -2.19(-4.21%) |
Jan 19, 2016 | 52.99 | 53.20 | 51.12 | 51.95 | 33,352,728 | -0.80(-1.52%) |
Jan 15, 2016 | 51.90 | 52.75 | 52.75 | 52.75 | 41,684,696 | -1.05(-1.95%) |
Jan 14, 2016 | 51.82 | 54.34 | 51.54 | 53.80 | 49,710,116 | +2.36(+4.59%) |
Jan 13, 2016 | 51.57 | 52.39 | 50.95 | 51.44 | 38,316,992 | +0.31(+0.60%) |
Jan 12, 2016 | 50.40 | 51.28 | 49.74 | 51.13 | 32,151,632 | +1.03(+2.05%) |
Jan 11, 2016 | 51.00 | 51.08 | 49.33 | 50.10 | 31,404,312 | -0.68(-1.34%) |
Jan 08, 2016 | 51.91 | 52.12 | 50.65 | 50.78 | 27,994,080 | -1.05(-2.02%) |
Jan 07, 2016 | 51.71 | 53.03 | 51.61 | 51.83 | 31,272,490 | -0.84(-1.60%) |
Jan 06, 2016 | 52.11 | 52.79 | 52.07 | 52.67 | 27,689,294 | -0.44(-0.83%) |
Jan 05, 2016 | 52.48 | 53.13 | 52.30 | 53.12 | 17,638,076 | +0.45(+0.85%) |
Jan 04, 2016 | 52.69 | 52.99 | 51.98 | 52.67 | 30,002,314 | -0.33(-0.63%) |
Dec 31, 2015 | 52.70 | 53.00 | 53.00 | 53.00 | 15,127,599 | -0.11(-0.20%) |
Dec 30, 2015 | 53.25 | 53.71 | 53.01 | 53.11 | 13,699,688 | -0.71(-1.33%) |
Dec 29, 2015 | 54.39 | 54.45 | 53.60 | 53.82 | 12,999,659 | +0.29(+0.53%) |
Dec 28, 2015 | 53.12 | 53.62 | 52.97 | 53.54 | 14,289,765 | -0.40(-0.74%) |
Dec 24, 2015 | 54.58 | 53.94 | 53.94 | 53.94 | 8,601,501 | -0.58(-1.07%) |
Dec 23, 2015 | 53.50 | 54.54 | 53.25 | 54.52 | 22,330,506 | +1.73(+3.27%) |
Dec 22, 2015 | 52.83 | 52.97 | 52.50 | 52.80 | 20,366,742 | +0.27(+0.50%) |
Dec 21, 2015 | 52.89 | 53.10 | 52.11 | 52.53 | 21,267,988 | -0.01(-0.03%) |
Dec 18, 2015 | 52.74 | 53.56 | 52.39 | 52.54 | 42,411,060 | -0.46(-0.87%) |
Dec 17, 2015 | 53.73 | 53.87 | 53.00 | 53.01 | 25,527,782 | -0.81(-1.50%) |
Dec 16, 2015 | 53.74 | 54.13 | 53.03 | 53.82 | 25,340,638 | -0.19(-0.35%) |
Dec 15, 2015 | 52.65 | 54.12 | 52.58 | 54.01 | 35,836,156 | +2.31(+4.47%) |
Dec 14, 2015 | 50.52 | 51.82 | 50.40 | 51.69 | 32,317,306 | +1.15(+2.27%) |
Dec 11, 2015 | 50.87 | 51.36 | 50.55 | 50.55 | 30,111,270 | -0.92(-1.78%) |
Dec 10, 2015 | 51.54 | 52.69 | 51.35 | 51.46 | 29,606,378 | +0.04(+0.08%) |
Dec 09, 2015 | 50.88 | 52.48 | 50.81 | 51.42 | 32,407,712 | +0.68(+1.34%) |
Dec 08, 2015 | 51.18 | 51.91 | 50.17 | 50.74 | 35,602,124 | -1.48(-2.83%) |
Dec 07, 2015 | 52.58 | 52.69 | 51.50 | 52.22 | 25,995,682 | -1.40(-2.61%) |
Dec 04, 2015 | 52.59 | 53.70 | 52.38 | 53.62 | 29,645,468 | +0.31(+0.57%) |
Dec 03, 2015 | 54.20 | 54.29 | 53.05 | 53.31 | 21,865,384 | -0.78(-1.43%) |
Dec 02, 2015 | 55.28 | 55.51 | 54.00 | 54.09 | 23,972,212 | -1.59(-2.86%) |
Dec 01, 2015 | 55.59 | 55.84 | 55.26 | 55.68 | 20,468,514 | +0.16(+0.28%) |
Nov 30, 2015 | 55.36 | 56.20 | 55.24 | 55.52 | 26,050,234 | +0.29(+0.53%) |
Nov 27, 2015 | 54.79 | 55.25 | 54.71 | 55.23 | 6,113,466 | -0.01(-0.02%) |
Nov 25, 2015 | 55.28 | 55.24 | 55.24 | 55.24 | 13,208,098 | -0.43(-0.77%) |
Nov 24, 2015 | 54.63 | 55.99 | 54.53 | 55.67 | 22,138,732 | +1.09(+1.99%) |
Nov 23, 2015 | 54.12 | 54.88 | 53.75 | 54.58 | 17,455,684 | +0.33(+0.61%) |
Nov 20, 2015 | 54.78 | 55.03 | 54.16 | 54.25 | 14,920,145 | -0.35(-0.64%) |
Nov 19, 2015 | 54.74 | 54.92 | 54.43 | 54.60 | 13,902,977 | -0.30(-0.54%) |
Nov 18, 2015 | 54.32 | 55.01 | 54.11 | 54.90 | 15,990,329 | +0.53(+0.98%) |
Nov 17, 2015 | 54.88 | 54.99 | 54.14 | 54.37 | 14,723,497 | -0.64(-1.16%) |
Nov 16, 2015 | 52.99 | 55.07 | 52.97 | 55.01 | 21,394,038 | +1.90(+3.59%) |
Nov 13, 2015 | 53.90 | 54.11 | 52.99 | 53.10 | 25,778,568 | -0.89(-1.65%) |
Nov 12, 2015 | 54.78 | 55.24 | 53.93 | 53.99 | 23,602,420 | -1.50(-2.71%) |
Nov 11, 2015 | 56.04 | 56.13 | 55.35 | 55.49 | 14,116,215 | -0.50(-0.89%) |
Nov 10, 2015 | 55.71 | 56.17 | 55.66 | 55.99 | 20,937,684 | +0.27(+0.49%) |
Nov 09, 2015 | 56.81 | 56.84 | 55.62 | 55.72 | 19,929,060 | -1.22(-2.14%) |
Nov 06, 2015 | 56.57 | 56.94 | 56.09 | 56.94 | 18,532,542 | -0.23(-0.40%) |
Nov 05, 2015 | 57.66 | 58.12 | 56.96 | 57.17 | 18,234,854 | -0.79(-1.36%) |
Nov 04, 2015 | 58.49 | 58.70 | 57.77 | 57.95 | 21,127,844 | -0.59(-1.00%) |
Nov 03, 2015 | 57.74 | 58.93 | 57.68 | 58.54 | 29,842,896 | +1.06(+1.84%) |