Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 47.03 | 47.79 | 46.66 | 47.42 | 13,290,869 | +0.76(+1.64%) |
Jan 28, 2016 | 48.95 | 48.99 | 45.77 | 46.66 | 22,285,888 | -0.42(-0.89%) |
Jan 27, 2016 | 48.02 | 48.02 | 46.66 | 47.08 | 9,879,388 | -0.75(-1.56%) |
Jan 26, 2016 | 48.08 | 48.09 | 47.24 | 47.82 | 7,250,744 | -0.18(-0.37%) |
Jan 25, 2016 | 49.00 | 49.14 | 47.79 | 48.00 | 10,430,227 | -1.13(-2.30%) |
Jan 22, 2016 | 49.17 | 49.43 | 48.56 | 49.13 | 8,709,165 | +0.97(+2.01%) |
Jan 21, 2016 | 48.78 | 48.80 | 47.68 | 48.16 | 7,426,315 | -0.32(-0.66%) |
Jan 20, 2016 | 47.48 | 49.27 | 47.15 | 48.48 | 11,408,071 | +0.26(+0.54%) |
Jan 19, 2016 | 48.53 | 49.15 | 47.73 | 48.22 | 11,093,826 | +0.33(+0.69%) |
Jan 15, 2016 | 47.06 | 47.89 | 47.89 | 47.89 | 14,721,400 | -0.56(-1.15%) |
Jan 14, 2016 | 46.78 | 48.75 | 46.45 | 48.45 | 12,247,743 | +1.70(+3.64%) |
Jan 13, 2016 | 48.52 | 49.19 | 46.68 | 46.75 | 12,723,255 | -1.65(-3.40%) |
Jan 12, 2016 | 48.25 | 48.66 | 47.39 | 48.40 | 10,219,459 | +0.35(+0.73%) |
Jan 11, 2016 | 48.60 | 48.82 | 47.28 | 48.05 | 13,550,864 | -0.50(-1.02%) |
Jan 08, 2016 | 50.04 | 50.19 | 48.44 | 48.54 | 11,897,599 | -1.27(-2.54%) |
Jan 07, 2016 | 50.24 | 50.85 | 49.55 | 49.81 | 11,058,146 | -1.42(-2.77%) |
Jan 06, 2016 | 51.47 | 52.08 | 51.00 | 51.23 | 8,770,561 | -0.92(-1.76%) |
Jan 05, 2016 | 51.49 | 52.56 | 51.43 | 52.14 | 10,241,104 | +1.01(+1.97%) |
Jan 04, 2016 | 51.46 | 51.81 | 50.64 | 51.14 | 9,324,312 | -1.34(-2.56%) |
Dec 31, 2015 | 52.73 | 52.48 | 52.48 | 52.48 | 5,252,493 | -0.56(-1.05%) |
Dec 30, 2015 | 53.02 | 53.42 | 52.91 | 53.04 | 4,516,912 | +0.12(+0.23%) |
Dec 29, 2015 | 52.72 | 53.22 | 52.62 | 52.91 | 5,321,299 | +0.43(+0.82%) |
Dec 28, 2015 | 52.17 | 52.49 | 52.07 | 52.48 | 3,959,239 | +0.15(+0.29%) |
Dec 24, 2015 | 52.18 | 52.33 | 52.33 | 52.33 | 2,198,706 | -0.02(-0.03%) |
Dec 23, 2015 | 52.01 | 52.43 | 51.78 | 52.34 | 5,336,477 | +0.52(+1.00%) |
Dec 22, 2015 | 51.82 | 51.93 | 51.11 | 51.83 | 4,376,771 | +0.20(+0.40%) |
Dec 21, 2015 | 51.77 | 52.09 | 51.07 | 51.62 | 5,435,470 | +0.30(+0.59%) |
Dec 18, 2015 | 52.21 | 52.49 | 51.31 | 51.32 | 13,006,738 | -1.24(-2.37%) |
Dec 17, 2015 | 53.71 | 53.77 | 52.51 | 52.56 | 9,316,164 | -1.09(-2.02%) |
Dec 16, 2015 | 53.38 | 53.75 | 52.40 | 53.65 | 8,211,557 | +0.37(+0.70%) |
Dec 15, 2015 | 52.58 | 53.47 | 52.58 | 53.28 | 10,873,847 | +1.20(+2.30%) |
Dec 14, 2015 | 51.51 | 52.12 | 51.09 | 52.08 | 7,863,463 | +0.77(+1.51%) |
Dec 11, 2015 | 52.31 | 51.94 | 51.19 | 51.30 | 5,518,561 | -1.00(-1.91%) |
Dec 10, 2015 | 52.02 | 52.67 | 51.72 | 52.31 | 4,987,423 | +0.29(+0.55%) |
Dec 09, 2015 | 52.43 | 52.65 | 51.80 | 52.02 | 6,346,146 | -0.64(-1.21%) |
Dec 08, 2015 | 51.88 | 52.99 | 51.86 | 52.66 | 6,873,700 | +0.42(+0.81%) |
Dec 07, 2015 | 52.35 | 52.69 | 51.96 | 52.23 | 6,412,791 | -0.20(-0.39%) |
Dec 04, 2015 | 50.74 | 52.59 | 50.72 | 52.44 | 8,929,723 | +2.02(+4.00%) |
Dec 03, 2015 | 51.28 | 51.62 | 50.18 | 50.42 | 8,968,259 | -1.01(-1.96%) |
Dec 02, 2015 | 52.06 | 52.89 | 51.33 | 51.43 | 7,808,611 | -0.36(-0.70%) |
Dec 01, 2015 | 51.24 | 51.87 | 50.78 | 51.79 | 7,287,895 | +0.95(+1.87%) |
Nov 30, 2015 | 51.48 | 51.59 | 50.72 | 50.84 | 8,123,360 | -0.64(-1.24%) |
Nov 27, 2015 | 51.65 | 51.93 | 51.45 | 51.48 | 1,825,528 | -0.17(-0.34%) |
Nov 25, 2015 | 51.46 | 51.65 | 51.65 | 51.65 | 4,885,735 | +0.20(+0.38%) |
Nov 24, 2015 | 51.31 | 51.55 | 51.02 | 51.46 | 7,937,535 | -0.13(-0.25%) |
Nov 23, 2015 | 51.46 | 51.94 | 51.15 | 51.59 | 7,385,926 | +0.13(+0.25%) |
Nov 20, 2015 | 51.11 | 52.35 | 50.96 | 51.46 | 7,976,907 | +0.67(+1.31%) |
Nov 19, 2015 | 51.15 | 51.50 | 50.63 | 50.79 | 5,285,356 | -0.51(-0.99%) |
Nov 18, 2015 | 50.08 | 51.37 | 50.05 | 51.30 | 8,130,936 | +1.43(+2.86%) |
Nov 17, 2015 | 49.26 | 50.54 | 49.07 | 49.87 | 6,532,470 | +0.54(+1.09%) |
Nov 16, 2015 | 48.67 | 49.42 | 48.34 | 49.33 | 6,132,103 | +0.66(+1.36%) |
Nov 13, 2015 | 48.36 | 48.96 | 48.23 | 48.67 | 8,223,143 | +0.33(+0.67%) |
Nov 12, 2015 | 48.63 | 49.08 | 48.32 | 48.35 | 5,321,252 | -0.39(-0.81%) |
Nov 11, 2015 | 49.61 | 49.61 | 48.71 | 48.74 | 5,258,425 | -0.61(-1.25%) |
Nov 10, 2015 | 49.34 | 49.76 | 49.09 | 49.35 | 5,303,623 | +0.05(+0.09%) |
Nov 09, 2015 | 49.38 | 49.65 | 48.97 | 49.31 | 5,248,415 | -0.35(-0.70%) |
Nov 06, 2015 | 49.68 | 49.76 | 48.66 | 49.66 | 7,254,370 | -0.08(-0.15%) |
Nov 05, 2015 | 49.92 | 50.08 | 49.47 | 49.73 | 5,164,106 | -0.05(-0.11%) |
Nov 04, 2015 | 50.03 | 50.18 | 49.32 | 49.79 | 6,908,585 | -0.35(-0.70%) |
Nov 03, 2015 | 49.90 | 50.28 | 49.39 | 50.14 | 7,262,152 | +0.25(+0.50%) |