Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 44.84 | 47.60 | 43.42 | 47.43 | 7,554,955 | -1.43(-2.93%) |
Jan 28, 2016 | 49.08 | 49.43 | 48.37 | 48.87 | 2,190,334 | +0.83(+1.73%) |
Jan 27, 2016 | 48.22 | 49.00 | 47.60 | 48.04 | 1,725,295 | -0.53(-1.08%) |
Jan 26, 2016 | 47.20 | 48.61 | 46.98 | 48.57 | 1,964,219 | +1.48(+3.14%) |
Jan 25, 2016 | 48.15 | 48.53 | 46.98 | 47.09 | 1,317,525 | -1.39(-2.88%) |
Jan 22, 2016 | 48.58 | 49.58 | 48.05 | 48.48 | 1,464,326 | +1.02(+2.14%) |
Jan 21, 2016 | 47.04 | 48.43 | 46.52 | 47.47 | 1,924,265 | +0.36(+0.77%) |
Jan 20, 2016 | 46.54 | 47.60 | 45.61 | 47.10 | 1,850,268 | -0.32(-0.67%) |
Jan 19, 2016 | 48.50 | 48.62 | 46.74 | 47.42 | 1,849,194 | -0.43(-0.89%) |
Jan 15, 2016 | 48.24 | 47.84 | 47.84 | 47.84 | 1,968,154 | -1.72(-3.47%) |
Jan 14, 2016 | 48.74 | 49.78 | 48.17 | 49.57 | 1,580,855 | +0.97(+1.99%) |
Jan 13, 2016 | 49.27 | 49.59 | 48.31 | 48.60 | 1,532,207 | -0.23(-0.48%) |
Jan 12, 2016 | 48.90 | 49.19 | 47.61 | 48.83 | 1,293,489 | +0.59(+1.22%) |
Jan 11, 2016 | 49.50 | 49.74 | 47.84 | 48.24 | 1,949,574 | -1.09(-2.21%) |
Jan 08, 2016 | 50.35 | 50.94 | 49.19 | 49.33 | 1,683,513 | -0.84(-1.67%) |
Jan 07, 2016 | 50.01 | 50.96 | 49.53 | 50.17 | 2,192,511 | -0.83(-1.63%) |
Jan 06, 2016 | 51.09 | 51.70 | 50.51 | 51.00 | 1,882,539 | -1.01(-1.94%) |
Jan 05, 2016 | 52.02 | 52.78 | 51.22 | 52.01 | 1,722,932 | +0.37(+0.72%) |
Jan 04, 2016 | 51.53 | 51.66 | 50.46 | 51.63 | 1,826,645 | -0.68(-1.30%) |
Dec 31, 2015 | 52.27 | 52.32 | 52.32 | 52.32 | 729,089 | -0.22(-0.43%) |
Dec 30, 2015 | 53.02 | 53.24 | 52.42 | 52.54 | 908,291 | -0.98(-1.84%) |
Dec 29, 2015 | 53.31 | 53.77 | 53.08 | 53.53 | 687,331 | +0.67(+1.26%) |
Dec 28, 2015 | 53.01 | 53.12 | 52.46 | 52.86 | 646,206 | -0.54(-1.02%) |
Dec 24, 2015 | 53.57 | 53.40 | 53.40 | 53.40 | 547,784 | -0.26(-0.49%) |
Dec 23, 2015 | 52.82 | 53.70 | 52.29 | 53.66 | 1,268,393 | +1.36(+2.59%) |
Dec 22, 2015 | 51.91 | 52.84 | 51.55 | 52.31 | 1,279,090 | +0.59(+1.14%) |
Dec 21, 2015 | 51.80 | 52.49 | 51.39 | 51.72 | 1,240,970 | +0.14(+0.27%) |
Dec 18, 2015 | 51.43 | 52.62 | 51.25 | 51.58 | 2,298,815 | -0.19(-0.36%) |
Dec 17, 2015 | 52.99 | 53.08 | 51.73 | 51.77 | 1,210,505 | -1.33(-2.51%) |
Dec 16, 2015 | 52.35 | 53.11 | 51.88 | 53.10 | 1,362,941 | +1.01(+1.93%) |
Dec 15, 2015 | 52.31 | 52.66 | 51.62 | 52.09 | 1,707,607 | +0.40(+0.78%) |
Dec 14, 2015 | 51.99 | 52.44 | 51.05 | 51.69 | 2,052,697 | -0.60(-1.14%) |
Dec 11, 2015 | 52.82 | 53.61 | 52.18 | 52.29 | 1,913,724 | -1.50(-2.79%) |
Dec 10, 2015 | 54.47 | 54.59 | 53.67 | 53.79 | 1,289,983 | -0.79(-1.45%) |
Dec 09, 2015 | 52.66 | 54.97 | 52.66 | 54.58 | 2,208,386 | +1.52(+2.87%) |
Dec 08, 2015 | 53.68 | 54.28 | 52.95 | 53.05 | 1,554,538 | -1.53(-2.81%) |
Dec 07, 2015 | 55.48 | 56.01 | 54.16 | 54.59 | 1,644,765 | -1.86(-3.29%) |
Dec 04, 2015 | 54.80 | 56.76 | 54.79 | 56.44 | 1,813,276 | +1.67(+3.05%) |
Dec 03, 2015 | 55.36 | 55.82 | 54.63 | 54.77 | 1,505,613 | -0.49(-0.89%) |
Dec 02, 2015 | 55.43 | 56.11 | 54.96 | 55.26 | 1,317,531 | -0.59(-1.05%) |
Dec 01, 2015 | 56.06 | 56.16 | 54.30 | 55.85 | 2,218,080 | -0.08(-0.15%) |
Nov 30, 2015 | 54.89 | 55.99 | 54.89 | 55.93 | 1,690,586 | +1.07(+1.95%) |
Nov 27, 2015 | 54.50 | 55.19 | 54.29 | 54.86 | 385,471 | +0.25(+0.47%) |
Nov 25, 2015 | 55.46 | 54.61 | 54.61 | 54.61 | 1,265,601 | -0.95(-1.72%) |
Nov 24, 2015 | 54.81 | 55.72 | 54.47 | 55.56 | 1,187,672 | +0.61(+1.11%) |
Nov 23, 2015 | 54.77 | 55.31 | 54.66 | 54.96 | 995,385 | +0.12(+0.22%) |
Nov 20, 2015 | 54.73 | 55.13 | 54.49 | 54.83 | 1,251,880 | +0.25(+0.45%) |
Nov 19, 2015 | 55.05 | 55.53 | 54.30 | 54.59 | 1,282,674 | -0.55(-1.01%) |
Nov 18, 2015 | 53.78 | 55.19 | 53.66 | 55.14 | 1,680,566 | +1.56(+2.90%) |
Nov 17, 2015 | 53.52 | 54.33 | 53.14 | 53.59 | 1,910,643 | -0.01(-0.01%) |
Nov 16, 2015 | 52.82 | 53.65 | 52.66 | 53.59 | 1,311,828 | +0.78(+1.47%) |
Nov 13, 2015 | 52.04 | 53.08 | 51.58 | 52.82 | 2,075,341 | +0.91(+1.75%) |
Nov 12, 2015 | 51.38 | 52.24 | 50.82 | 51.91 | 1,934,318 | +0.01(+0.01%) |
Nov 11, 2015 | 52.85 | 53.09 | 51.46 | 51.90 | 2,329,303 | -0.93(-1.76%) |
Nov 10, 2015 | 53.21 | 53.56 | 52.21 | 52.83 | 1,994,581 | -0.49(-0.92%) |
Nov 09, 2015 | 54.63 | 54.74 | 53.10 | 53.32 | 1,575,413 | -1.42(-2.59%) |
Nov 06, 2015 | 54.05 | 54.90 | 53.89 | 54.74 | 1,042,945 | +0.34(+0.62%) |
Nov 05, 2015 | 54.74 | 54.96 | 53.89 | 54.40 | 1,718,082 | -0.48(-0.88%) |
Nov 04, 2015 | 56.14 | 56.40 | 54.83 | 54.89 | 1,749,768 | -1.08(-1.93%) |
Nov 03, 2015 | 55.45 | 56.42 | 55.22 | 55.96 | 1,779,352 | +0.38(+0.68%) |