Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 48.26 | 49.84 | 47.63 | 49.84 | 2,285,507 | +1.85(+3.86%) |
Jan 28, 2016 | 48.41 | 48.82 | 47.23 | 47.98 | 2,062,073 | -0.03(-0.07%) |
Jan 27, 2016 | 48.09 | 49.63 | 47.64 | 48.01 | 2,568,326 | -0.03(-0.07%) |
Jan 26, 2016 | 47.46 | 48.52 | 47.25 | 48.05 | 2,961,760 | +0.85(+1.80%) |
Jan 25, 2016 | 48.12 | 48.39 | 47.15 | 47.19 | 2,531,230 | -1.31(-2.70%) |
Jan 22, 2016 | 48.64 | 48.98 | 47.92 | 48.50 | 4,329,207 | +1.13(+2.39%) |
Jan 21, 2016 | 49.80 | 49.99 | 47.35 | 47.37 | 4,739,134 | -1.94(-3.94%) |
Jan 20, 2016 | 50.57 | 50.57 | 48.31 | 49.31 | 5,016,086 | -2.01(-3.91%) |
Jan 19, 2016 | 52.08 | 52.48 | 50.96 | 51.32 | 2,833,186 | +0.12(+0.24%) |
Jan 15, 2016 | 51.34 | 51.20 | 51.20 | 51.20 | 3,234,711 | -1.57(-2.98%) |
Jan 14, 2016 | 52.49 | 53.42 | 51.52 | 52.77 | 1,870,704 | +0.79(+1.53%) |
Jan 13, 2016 | 53.45 | 53.67 | 51.86 | 51.98 | 2,719,526 | -1.25(-2.35%) |
Jan 12, 2016 | 53.60 | 53.65 | 52.44 | 53.23 | 1,660,087 | +0.34(+0.64%) |
Jan 11, 2016 | 53.53 | 54.26 | 52.28 | 52.89 | 1,431,162 | -0.03(-0.06%) |
Jan 08, 2016 | 54.60 | 54.60 | 52.85 | 52.93 | 1,588,669 | -1.00(-1.86%) |
Jan 07, 2016 | 54.08 | 54.75 | 53.63 | 53.93 | 1,688,241 | -1.47(-2.65%) |
Jan 06, 2016 | 55.54 | 55.86 | 55.14 | 55.40 | 1,478,099 | -1.35(-2.38%) |
Jan 05, 2016 | 56.88 | 57.10 | 56.33 | 56.75 | 1,076,087 | +0.08(+0.14%) |
Jan 04, 2016 | 56.43 | 56.92 | 55.92 | 56.67 | 2,220,473 | -1.20(-2.08%) |
Dec 31, 2015 | 58.24 | 57.87 | 57.87 | 57.87 | 1,227,015 | -0.59(-1.02%) |
Dec 30, 2015 | 58.86 | 59.26 | 58.46 | 58.47 | 735,263 | -0.60(-1.02%) |
Dec 29, 2015 | 58.95 | 59.52 | 58.73 | 59.07 | 806,819 | +0.55(+0.93%) |
Dec 28, 2015 | 58.42 | 58.56 | 57.97 | 58.52 | 840,404 | -0.05(-0.08%) |
Dec 24, 2015 | 58.44 | 58.57 | 58.57 | 58.57 | 476,854 | -0.11(-0.19%) |
Dec 23, 2015 | 58.06 | 58.73 | 57.99 | 58.68 | 935,460 | +0.85(+1.47%) |
Dec 22, 2015 | 57.65 | 58.38 | 56.96 | 57.83 | 1,179,216 | +0.71(+1.25%) |
Dec 21, 2015 | 56.65 | 57.35 | 56.65 | 57.12 | 958,849 | +0.88(+1.56%) |
Dec 18, 2015 | 56.85 | 57.35 | 56.18 | 56.24 | 3,426,483 | -1.53(-2.65%) |
Dec 17, 2015 | 59.84 | 59.84 | 57.69 | 57.77 | 1,637,851 | -1.67(-2.81%) |
Dec 16, 2015 | 59.18 | 59.88 | 58.31 | 59.44 | 2,308,885 | +1.10(+1.88%) |
Dec 15, 2015 | 56.80 | 58.82 | 56.72 | 58.34 | 2,052,290 | +2.13(+3.78%) |
Dec 14, 2015 | 56.51 | 56.86 | 54.99 | 56.22 | 2,652,645 | -0.06(-0.11%) |
Dec 11, 2015 | 57.02 | 57.37 | 55.98 | 56.28 | 1,744,040 | -1.62(-2.80%) |
Dec 10, 2015 | 58.06 | 58.80 | 57.83 | 57.90 | 1,961,642 | -0.28(-0.48%) |
Dec 09, 2015 | 59.15 | 59.64 | 57.87 | 58.18 | 2,098,696 | -1.48(-2.48%) |
Dec 08, 2015 | 60.60 | 60.83 | 59.40 | 59.66 | 2,450,614 | -0.23(-0.39%) |
Dec 07, 2015 | 60.53 | 60.57 | 59.45 | 59.89 | 1,020,181 | -0.74(-1.22%) |
Dec 04, 2015 | 58.95 | 60.73 | 58.31 | 60.63 | 2,059,862 | +2.22(+3.79%) |
Dec 03, 2015 | 59.76 | 59.89 | 58.19 | 58.42 | 2,297,201 | -1.15(-1.93%) |
Dec 02, 2015 | 60.11 | 60.32 | 59.49 | 59.56 | 1,917,754 | -0.37(-0.62%) |
Dec 01, 2015 | 60.28 | 60.41 | 59.63 | 59.93 | 2,306,620 | +0.06(+0.11%) |
Nov 30, 2015 | 60.33 | 60.38 | 59.81 | 59.87 | 1,815,993 | -0.48(-0.79%) |
Nov 27, 2015 | 60.01 | 60.45 | 59.76 | 60.35 | 788,858 | +0.43(+0.72%) |
Nov 25, 2015 | 60.25 | 59.92 | 59.92 | 59.92 | 1,586,289 | -0.08(-0.13%) |
Nov 24, 2015 | 59.66 | 60.35 | 59.36 | 60.00 | 1,512,460 | -0.08(-0.13%) |
Nov 23, 2015 | 60.26 | 60.62 | 59.84 | 60.08 | 1,195,771 | -0.35(-0.58%) |
Nov 20, 2015 | 60.67 | 60.80 | 60.02 | 60.43 | 1,130,335 | +0.19(+0.32%) |
Nov 19, 2015 | 60.38 | 60.64 | 59.93 | 60.24 | 901,393 | -0.29(-0.48%) |
Nov 18, 2015 | 59.50 | 60.59 | 59.22 | 60.53 | 1,508,784 | +1.42(+2.41%) |
Nov 17, 2015 | 59.20 | 59.75 | 58.90 | 59.10 | 948,253 | -0.02(-0.04%) |
Nov 16, 2015 | 58.41 | 59.13 | 58.01 | 59.13 | 1,742,696 | +0.62(+1.07%) |
Nov 13, 2015 | 59.05 | 59.53 | 58.37 | 58.50 | 1,748,117 | -0.58(-0.97%) |
Nov 12, 2015 | 59.37 | 59.66 | 59.06 | 59.08 | 1,540,431 | -0.80(-1.33%) |
Nov 11, 2015 | 59.89 | 60.29 | 59.64 | 59.88 | 1,250,338 | +0.10(+0.17%) |
Nov 10, 2015 | 59.07 | 59.77 | 58.63 | 59.77 | 2,050,278 | +0.62(+1.05%) |
Nov 09, 2015 | 59.92 | 60.26 | 58.86 | 59.15 | 1,247,256 | -0.74(-1.24%) |
Nov 06, 2015 | 59.44 | 60.65 | 59.22 | 59.89 | 2,166,081 | +1.35(+2.31%) |
Nov 05, 2015 | 57.83 | 58.64 | 57.57 | 58.54 | 1,839,955 | +0.89(+1.54%) |
Nov 04, 2015 | 57.32 | 57.89 | 57.16 | 57.66 | 1,325,683 | +0.35(+0.61%) |
Nov 03, 2015 | 56.63 | 57.57 | 56.63 | 57.31 | 1,196,017 | +0.35(+0.62%) |