Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 49.56 | 50.33 | 49.35 | 50.32 | 4,575,051 | +1.15(+2.33%) |
Jan 28, 2016 | 48.85 | 49.41 | 48.53 | 49.18 | 3,842,676 | +0.67(+1.39%) |
Jan 27, 2016 | 48.31 | 49.31 | 48.19 | 48.50 | 3,481,775 | +0.19(+0.40%) |
Jan 26, 2016 | 48.21 | 48.73 | 48.06 | 48.31 | 2,631,317 | +0.40(+0.83%) |
Jan 25, 2016 | 48.42 | 48.55 | 47.85 | 47.92 | 4,639,068 | -0.69(-1.42%) |
Jan 22, 2016 | 48.92 | 48.99 | 48.33 | 48.60 | 3,250,860 | +0.32(+0.65%) |
Jan 21, 2016 | 48.34 | 48.71 | 48.01 | 48.29 | 4,645,849 | +0.13(+0.28%) |
Jan 20, 2016 | 47.75 | 48.56 | 47.45 | 48.16 | 5,642,281 | -0.37(-0.77%) |
Jan 19, 2016 | 49.01 | 49.29 | 48.21 | 48.53 | 3,712,512 | +0.26(+0.53%) |
Jan 15, 2016 | 47.26 | 48.27 | 48.27 | 48.27 | 6,093,551 | -0.24(-0.50%) |
Jan 14, 2016 | 48.14 | 49.14 | 48.14 | 48.51 | 3,845,451 | +0.42(+0.88%) |
Jan 13, 2016 | 48.85 | 49.29 | 48.01 | 48.09 | 5,088,478 | -0.61(-1.26%) |
Jan 12, 2016 | 48.52 | 48.78 | 48.01 | 48.70 | 3,561,939 | +0.52(+1.09%) |
Jan 11, 2016 | 48.49 | 48.69 | 47.82 | 48.18 | 3,657,540 | -0.17(-0.36%) |
Jan 08, 2016 | 48.83 | 48.95 | 48.28 | 48.36 | 3,472,915 | -0.17(-0.36%) |
Jan 07, 2016 | 48.82 | 49.54 | 48.42 | 48.53 | 4,795,839 | -1.17(-2.36%) |
Jan 06, 2016 | 49.65 | 49.99 | 49.49 | 49.70 | 3,454,126 | -0.56(-1.12%) |
Jan 05, 2016 | 50.41 | 50.63 | 50.15 | 50.27 | 3,382,384 | -0.12(-0.23%) |
Jan 04, 2016 | 50.56 | 50.64 | 49.76 | 50.38 | 4,021,066 | -1.18(-2.29%) |
Dec 31, 2015 | 52.00 | 51.56 | 51.56 | 51.56 | 1,894,947 | -0.60(-1.15%) |
Dec 30, 2015 | 52.44 | 52.60 | 52.12 | 52.16 | 1,833,993 | -0.32(-0.60%) |
Dec 29, 2015 | 52.39 | 52.72 | 52.20 | 52.47 | 1,801,517 | +0.46(+0.88%) |
Dec 28, 2015 | 52.32 | 52.37 | 51.76 | 52.02 | 2,207,723 | -0.42(-0.79%) |
Dec 24, 2015 | 52.18 | 52.43 | 52.43 | 52.43 | 1,563,909 | +0.21(+0.40%) |
Dec 23, 2015 | 52.05 | 52.33 | 52.05 | 52.23 | 2,307,631 | +0.32(+0.62%) |
Dec 22, 2015 | 51.25 | 52.04 | 50.86 | 51.90 | 2,652,664 | +1.00(+1.96%) |
Dec 21, 2015 | 51.12 | 51.40 | 50.61 | 50.90 | 3,754,034 | -0.02(-0.05%) |
Dec 18, 2015 | 51.58 | 51.58 | 50.46 | 50.93 | 8,054,776 | -0.86(-1.67%) |
Dec 17, 2015 | 52.66 | 52.66 | 51.79 | 51.79 | 2,603,075 | -0.84(-1.59%) |
Dec 16, 2015 | 52.55 | 52.73 | 51.93 | 52.63 | 2,621,817 | +0.56(+1.08%) |
Dec 15, 2015 | 51.31 | 52.32 | 51.25 | 52.07 | 3,637,175 | +1.09(+2.13%) |
Dec 14, 2015 | 51.14 | 51.59 | 50.59 | 50.98 | 2,837,334 | -0.07(-0.13%) |
Dec 11, 2015 | 51.23 | 51.59 | 50.80 | 51.05 | 2,553,741 | -0.84(-1.62%) |
Dec 10, 2015 | 52.24 | 52.38 | 51.74 | 51.88 | 2,910,733 | -0.35(-0.67%) |
Dec 09, 2015 | 52.73 | 53.21 | 52.09 | 52.23 | 3,084,169 | -0.80(-1.50%) |
Dec 08, 2015 | 53.45 | 53.46 | 52.87 | 53.03 | 2,930,610 | -0.44(-0.82%) |
Dec 07, 2015 | 53.44 | 53.72 | 53.30 | 53.47 | 3,221,844 | -0.08(-0.15%) |
Dec 04, 2015 | 52.29 | 53.63 | 52.28 | 53.55 | 3,188,123 | +1.43(+2.74%) |
Dec 03, 2015 | 52.27 | 52.54 | 51.89 | 52.13 | 3,850,926 | -0.10(-0.19%) |
Dec 02, 2015 | 52.77 | 52.87 | 52.16 | 52.23 | 3,228,385 | -0.51(-0.96%) |
Dec 01, 2015 | 52.60 | 53.33 | 52.53 | 52.73 | 4,107,956 | +0.61(+1.18%) |
Nov 30, 2015 | 52.29 | 52.44 | 51.94 | 52.12 | 3,627,653 | -0.07(-0.13%) |
Nov 27, 2015 | 51.93 | 52.24 | 51.85 | 52.18 | 989,250 | +0.34(+0.66%) |
Nov 25, 2015 | 52.17 | 51.84 | 51.84 | 51.84 | 2,101,830 | -0.17(-0.34%) |
Nov 24, 2015 | 51.89 | 52.20 | 51.70 | 52.02 | 1,962,449 | -0.14(-0.27%) |
Nov 23, 2015 | 52.36 | 52.40 | 52.03 | 52.16 | 2,663,178 | -0.19(-0.36%) |
Nov 20, 2015 | 52.31 | 52.83 | 52.20 | 52.35 | 3,724,978 | -0.02(-0.05%) |
Nov 19, 2015 | 52.47 | 52.58 | 52.24 | 52.37 | 2,008,996 | -0.11(-0.20%) |
Nov 18, 2015 | 51.86 | 52.58 | 51.86 | 52.48 | 2,523,924 | +0.65(+1.26%) |
Nov 17, 2015 | 52.17 | 52.47 | 51.77 | 51.83 | 2,605,758 | -0.34(-0.65%) |
Nov 16, 2015 | 51.43 | 52.17 | 51.30 | 52.17 | 3,105,847 | +0.59(+1.14%) |
Nov 13, 2015 | 51.69 | 51.93 | 51.44 | 51.58 | 2,797,554 | -0.12(-0.22%) |
Nov 12, 2015 | 51.60 | 51.97 | 51.47 | 51.70 | 3,685,456 | -0.47(-0.90%) |
Nov 11, 2015 | 52.50 | 52.51 | 52.08 | 52.17 | 1,757,347 | -0.17(-0.32%) |
Nov 10, 2015 | 52.47 | 52.60 | 52.17 | 52.33 | 2,193,751 | -0.17(-0.31%) |
Nov 09, 2015 | 52.92 | 52.93 | 52.24 | 52.50 | 2,969,258 | -0.45(-0.86%) |
Nov 06, 2015 | 52.89 | 53.30 | 52.41 | 52.95 | 3,711,713 | +0.43(+0.82%) |
Nov 05, 2015 | 52.03 | 52.66 | 51.98 | 52.52 | 3,909,389 | +0.55(+1.05%) |
Nov 04, 2015 | 52.15 | 52.32 | 51.43 | 51.98 | 4,426,277 | -0.22(-0.43%) |
Nov 03, 2015 | 52.00 | 52.36 | 50.94 | 52.20 | 7,585,517 | +1.12(+2.20%) |