Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 51.94 | 54.00 | 51.94 | 53.73 | 1,466,162 | +1.97(+3.81%) |
Jan 28, 2016 | 52.00 | 52.88 | 51.55 | 51.76 | 1,218,861 | +0.39(+0.76%) |
Jan 27, 2016 | 51.83 | 52.51 | 50.73 | 51.37 | 951,000 | -0.42(-0.81%) |
Jan 26, 2016 | 51.39 | 52.15 | 51.02 | 51.79 | 1,233,632 | +0.48(+0.94%) |
Jan 25, 2016 | 52.53 | 52.88 | 51.15 | 51.31 | 1,094,420 | -1.13(-2.15%) |
Jan 22, 2016 | 52.22 | 52.49 | 51.19 | 52.44 | 1,387,214 | +1.27(+2.48%) |
Jan 21, 2016 | 51.17 | 52.95 | 50.65 | 51.17 | 2,461,366 | +1.22(+2.44%) |
Jan 20, 2016 | 49.07 | 50.54 | 47.91 | 49.95 | 1,904,658 | -0.13(-0.26%) |
Jan 19, 2016 | 49.56 | 50.47 | 49.01 | 50.08 | 2,567,273 | +1.77(+3.66%) |
Jan 15, 2016 | 46.42 | 48.31 | 48.31 | 48.31 | 1,955,700 | +0.95(+2.01%) |
Jan 14, 2016 | 47.02 | 48.32 | 45.20 | 47.36 | 1,862,744 | +0.34(+0.72%) |
Jan 13, 2016 | 48.92 | 49.30 | 46.74 | 47.02 | 2,990,029 | -1.90(-3.88%) |
Jan 12, 2016 | 48.29 | 49.16 | 47.19 | 48.92 | 6,800,958 | +6.16(+14.41%) |
Jan 11, 2016 | 41.75 | 42.96 | 41.51 | 42.76 | 1,499,868 | +1.17(+2.81%) |
Jan 08, 2016 | 43.96 | 44.10 | 41.44 | 41.59 | 1,965,842 | -2.18(-4.98%) |
Jan 07, 2016 | 42.03 | 45.13 | 41.51 | 43.77 | 2,279,288 | +1.03(+2.41%) |
Jan 06, 2016 | 43.37 | 43.57 | 42.11 | 42.74 | 1,562,585 | -1.08(-2.46%) |
Jan 05, 2016 | 43.37 | 43.92 | 42.24 | 43.82 | 1,830,231 | +0.61(+1.41%) |
Jan 04, 2016 | 41.84 | 43.48 | 41.41 | 43.21 | 2,222,173 | +0.31(+0.72%) |
Dec 31, 2015 | 42.93 | 42.90 | 42.90 | 42.90 | 771,300 | -0.12(-0.28%) |
Dec 30, 2015 | 43.90 | 44.08 | 42.93 | 43.02 | 827,319 | -0.90(-2.05%) |
Dec 29, 2015 | 43.46 | 44.31 | 43.46 | 43.92 | 916,374 | +0.53(+1.22%) |
Dec 28, 2015 | 43.14 | 44.15 | 42.94 | 43.39 | 858,063 | +0.14(+0.32%) |
Dec 24, 2015 | 43.45 | 43.25 | 43.25 | 43.25 | 600,400 | -0.43(-0.98%) |
Dec 23, 2015 | 43.71 | 44.30 | 42.54 | 43.68 | 986,359 | +0.20(+0.46%) |
Dec 22, 2015 | 41.67 | 43.77 | 41.67 | 43.48 | 1,298,579 | +1.85(+4.44%) |
Dec 21, 2015 | 41.34 | 42.07 | 41.06 | 41.63 | 1,417,465 | +0.51(+1.24%) |
Dec 18, 2015 | 40.89 | 42.07 | 40.89 | 41.12 | 1,787,012 | -0.66(-1.58%) |
Dec 17, 2015 | 42.95 | 43.88 | 41.36 | 41.78 | 1,190,656 | -1.35(-3.13%) |
Dec 16, 2015 | 43.28 | 44.11 | 42.67 | 43.13 | 1,292,847 | +0.31(+0.72%) |
Dec 15, 2015 | 43.41 | 43.91 | 42.74 | 42.82 | 1,148,775 | -0.26(-0.60%) |
Dec 14, 2015 | 43.25 | 45.02 | 42.71 | 43.08 | 1,278,542 | -0.11(-0.25%) |
Dec 11, 2015 | 43.90 | 44.06 | 42.66 | 43.19 | 1,766,452 | -1.28(-2.88%) |
Dec 10, 2015 | 44.89 | 45.77 | 44.27 | 44.47 | 1,272,593 | -0.52(-1.16%) |
Dec 09, 2015 | 45.72 | 46.11 | 43.77 | 44.99 | 1,636,960 | -0.79(-1.73%) |
Dec 08, 2015 | 45.60 | 46.29 | 45.11 | 45.78 | 930,084 | +0.09(+0.20%) |
Dec 07, 2015 | 46.64 | 46.71 | 45.13 | 45.69 | 1,583,560 | -1.15(-2.46%) |
Dec 04, 2015 | 46.98 | 47.67 | 46.27 | 46.84 | 1,108,066 | +0.15(+0.32%) |
Dec 03, 2015 | 47.48 | 48.19 | 46.01 | 46.69 | 2,374,221 | -0.87(-1.83%) |
Dec 02, 2015 | 48.39 | 49.00 | 47.36 | 47.56 | 2,139,218 | -0.54(-1.12%) |
Dec 01, 2015 | 48.33 | 48.89 | 47.74 | 48.10 | 1,454,615 | -0.01(-0.02%) |
Nov 30, 2015 | 49.61 | 49.61 | 47.84 | 48.11 | 2,143,695 | -1.32(-2.67%) |
Nov 27, 2015 | 48.99 | 49.92 | 48.01 | 49.43 | 1,052,554 | +0.54(+1.10%) |
Nov 25, 2015 | 47.23 | 48.89 | 48.89 | 48.89 | 1,906,300 | +1.48(+3.12%) |
Nov 24, 2015 | 45.15 | 48.46 | 45.11 | 47.41 | 4,859,072 | +3.20(+7.24%) |
Nov 23, 2015 | 44.26 | 45.37 | 42.79 | 44.21 | 2,919,376 | -0.09(-0.20%) |
Nov 20, 2015 | 41.70 | 45.07 | 41.70 | 44.30 | 3,250,233 | +3.60(+8.85%) |
Nov 19, 2015 | 42.11 | 42.11 | 40.58 | 40.70 | 1,547,800 | -1.57(-3.71%) |
Nov 18, 2015 | 41.92 | 42.55 | 41.10 | 42.27 | 1,220,416 | +0.36(+0.86%) |
Nov 17, 2015 | 42.50 | 44.00 | 40.96 | 41.91 | 2,263,489 | +0.63(+1.53%) |
Nov 16, 2015 | 40.56 | 41.62 | 39.74 | 41.28 | 1,938,941 | +0.45(+1.10%) |
Nov 13, 2015 | 40.98 | 42.11 | 39.40 | 40.83 | 2,798,438 | -3.56(-8.02%) |
Nov 12, 2015 | 42.56 | 44.99 | 42.56 | 44.39 | 1,568,676 | +1.09(+2.52%) |
Nov 11, 2015 | 46.19 | 46.54 | 42.35 | 43.30 | 2,939,738 | -3.25(-6.98%) |
Nov 10, 2015 | 45.60 | 46.80 | 44.51 | 46.55 | 1,509,598 | +0.59(+1.28%) |
Nov 09, 2015 | 46.43 | 46.43 | 43.09 | 45.96 | 2,327,755 | -0.57(-1.23%) |
Nov 06, 2015 | 48.71 | 49.02 | 45.00 | 46.53 | 2,157,968 | -2.00(-4.12%) |
Nov 05, 2015 | 49.00 | 49.14 | 47.43 | 48.53 | 737,119 | -0.48(-0.98%) |
Nov 04, 2015 | 49.83 | 50.29 | 48.53 | 49.01 | 460,568 | -0.99(-1.98%) |
Nov 03, 2015 | 49.07 | 50.82 | 48.62 | 50.00 | 733,492 | +0.99(+2.02%) |