Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 52.09 | 52.66 | 51.84 | 52.34 | 3,262,429 | +0.46(+0.89%) |
Jan 28, 2016 | 51.41 | 52.19 | 51.11 | 51.87 | 2,217,974 | +0.87(+1.70%) |
Jan 27, 2016 | 50.90 | 51.55 | 50.70 | 51.00 | 1,746,708 | +0.26(+0.52%) |
Jan 26, 2016 | 50.13 | 50.95 | 49.96 | 50.74 | 3,142,751 | +0.49(+0.98%) |
Jan 25, 2016 | 50.74 | 51.06 | 50.20 | 50.25 | 1,809,236 | -0.78(-1.54%) |
Jan 22, 2016 | 50.36 | 51.18 | 50.08 | 51.03 | 1,917,112 | +1.18(+2.36%) |
Jan 21, 2016 | 49.97 | 50.26 | 49.23 | 49.86 | 3,228,992 | -0.10(-0.20%) |
Jan 20, 2016 | 50.43 | 50.59 | 48.98 | 49.96 | 3,503,345 | -0.81(-1.60%) |
Jan 19, 2016 | 50.61 | 51.00 | 50.47 | 50.77 | 2,146,772 | +0.41(+0.81%) |
Jan 15, 2016 | 50.11 | 50.36 | 50.36 | 50.36 | 3,160,496 | -0.71(-1.40%) |
Jan 14, 2016 | 50.56 | 51.52 | 50.44 | 51.08 | 2,358,888 | +0.55(+1.09%) |
Jan 13, 2016 | 50.98 | 51.48 | 50.50 | 50.53 | 1,916,294 | -0.41(-0.80%) |
Jan 12, 2016 | 51.28 | 51.41 | 50.37 | 50.93 | 2,308,880 | -0.06(-0.11%) |
Jan 11, 2016 | 51.08 | 51.25 | 50.62 | 50.99 | 1,661,990 | +0.05(+0.10%) |
Jan 08, 2016 | 50.84 | 51.59 | 50.16 | 50.94 | 4,430,559 | +0.79(+1.58%) |
Jan 07, 2016 | 50.66 | 50.80 | 50.07 | 50.15 | 2,712,734 | -1.17(-2.28%) |
Jan 06, 2016 | 50.80 | 51.52 | 50.70 | 51.32 | 3,513,663 | +0.10(+0.19%) |
Jan 05, 2016 | 51.36 | 51.79 | 50.98 | 51.22 | 3,101,797 | +0.19(+0.36%) |
Jan 04, 2016 | 51.02 | 51.08 | 50.50 | 51.03 | 2,862,365 | -0.47(-0.91%) |
Dec 31, 2015 | 51.87 | 51.50 | 51.50 | 51.50 | 1,345,558 | -0.66(-1.26%) |
Dec 30, 2015 | 52.44 | 52.51 | 52.10 | 52.16 | 922,909 | -0.23(-0.44%) |
Dec 29, 2015 | 52.22 | 52.45 | 52.19 | 52.39 | 1,338,762 | +0.46(+0.88%) |
Dec 28, 2015 | 51.90 | 52.02 | 51.72 | 51.93 | 1,009,586 | +0.00(+0.00%) |
Dec 24, 2015 | 51.94 | 51.93 | 51.93 | 51.93 | 525,930 | -0.14(-0.27%) |
Dec 23, 2015 | 51.59 | 52.17 | 51.45 | 52.07 | 1,679,865 | +0.63(+1.22%) |
Dec 22, 2015 | 50.62 | 51.67 | 50.50 | 51.45 | 2,491,043 | +0.81(+1.60%) |
Dec 21, 2015 | 50.78 | 50.88 | 50.26 | 50.63 | 2,335,756 | +0.19(+0.38%) |
Dec 18, 2015 | 50.79 | 50.85 | 50.43 | 50.44 | 2,849,317 | -0.59(-1.16%) |
Dec 17, 2015 | 51.05 | 51.50 | 50.53 | 51.03 | 3,360,968 | -0.26(-0.50%) |
Dec 16, 2015 | 50.97 | 51.36 | 50.50 | 51.29 | 3,381,021 | +0.33(+0.64%) |
Dec 15, 2015 | 50.77 | 51.12 | 50.50 | 50.96 | 3,395,528 | +0.31(+0.61%) |
Dec 14, 2015 | 50.00 | 50.73 | 50.00 | 50.65 | 2,844,520 | +0.68(+1.35%) |
Dec 11, 2015 | 50.07 | 50.28 | 49.71 | 49.98 | 1,935,063 | -0.43(-0.85%) |
Dec 10, 2015 | 50.31 | 50.88 | 49.93 | 50.41 | 2,426,778 | +0.09(+0.18%) |
Dec 09, 2015 | 50.02 | 50.74 | 49.89 | 50.31 | 2,509,975 | -0.16(-0.31%) |
Dec 08, 2015 | 50.06 | 50.61 | 49.81 | 50.47 | 2,454,972 | +0.22(+0.44%) |
Dec 07, 2015 | 49.96 | 50.53 | 49.82 | 50.25 | 2,458,471 | +0.24(+0.47%) |
Dec 04, 2015 | 48.94 | 50.16 | 48.85 | 50.01 | 2,980,186 | +1.18(+2.41%) |
Dec 03, 2015 | 49.07 | 49.55 | 48.60 | 48.84 | 3,383,141 | -0.26(-0.52%) |
Dec 02, 2015 | 49.31 | 49.59 | 49.04 | 49.09 | 3,150,379 | -0.35(-0.71%) |
Dec 01, 2015 | 49.45 | 49.88 | 49.20 | 49.44 | 3,441,235 | +0.43(+0.89%) |
Nov 30, 2015 | 49.43 | 49.49 | 48.98 | 49.01 | 4,405,645 | -0.36(-0.72%) |
Nov 27, 2015 | 49.12 | 49.49 | 48.99 | 49.36 | 1,634,397 | +0.40(+0.81%) |
Nov 25, 2015 | 48.17 | 48.97 | 48.97 | 48.97 | 3,682,936 | +0.93(+1.95%) |
Nov 24, 2015 | 48.45 | 48.75 | 47.81 | 48.03 | 4,275,961 | -0.50(-1.04%) |
Nov 23, 2015 | 47.70 | 48.97 | 47.49 | 48.53 | 7,395,097 | +1.64(+3.50%) |
Nov 20, 2015 | 47.37 | 47.39 | 46.79 | 46.89 | 3,006,735 | -0.16(-0.33%) |
Nov 19, 2015 | 47.18 | 47.47 | 46.98 | 47.05 | 2,473,840 | +0.11(+0.24%) |
Nov 18, 2015 | 46.87 | 47.04 | 46.45 | 46.93 | 4,195,396 | +0.20(+0.42%) |
Nov 17, 2015 | 47.37 | 47.65 | 45.83 | 46.74 | 4,526,708 | -0.64(-1.34%) |
Nov 16, 2015 | 46.78 | 47.39 | 46.77 | 47.37 | 2,188,004 | +0.59(+1.27%) |
Nov 13, 2015 | 46.90 | 47.21 | 46.65 | 46.78 | 2,476,258 | -0.15(-0.32%) |
Nov 12, 2015 | 47.54 | 47.75 | 46.90 | 46.93 | 2,619,596 | -0.93(-1.95%) |
Nov 11, 2015 | 47.72 | 48.12 | 47.71 | 47.86 | 1,811,343 | +0.21(+0.43%) |
Nov 10, 2015 | 47.61 | 47.92 | 47.45 | 47.66 | 1,726,764 | -0.10(-0.21%) |
Nov 09, 2015 | 47.89 | 47.96 | 47.34 | 47.76 | 1,841,561 | -0.33(-0.68%) |
Nov 06, 2015 | 48.86 | 48.86 | 47.64 | 48.08 | 2,577,977 | -1.02(-2.08%) |
Nov 05, 2015 | 48.57 | 49.15 | 48.48 | 49.10 | 2,107,815 | +0.49(+1.00%) |
Nov 04, 2015 | 48.43 | 48.97 | 48.35 | 48.61 | 4,025,862 | +0.42(+0.87%) |
Nov 03, 2015 | 48.40 | 48.82 | 47.47 | 48.19 | 5,951,124 | -1.78(-3.57%) |