Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 55.00 | 55.88 | 54.65 | 55.77 | 1,619,671 | +1.25(+2.30%) |
Jan 28, 2016 | 53.91 | 54.93 | 53.67 | 54.52 | 1,012,079 | +0.87(+1.62%) |
Jan 27, 2016 | 53.57 | 54.05 | 53.24 | 53.65 | 1,018,320 | +0.08(+0.14%) |
Jan 26, 2016 | 53.05 | 53.71 | 52.85 | 53.57 | 1,163,751 | +0.78(+1.48%) |
Jan 25, 2016 | 53.92 | 54.09 | 52.68 | 52.79 | 1,229,083 | -0.86(-1.60%) |
Jan 22, 2016 | 52.20 | 54.09 | 51.86 | 53.65 | 1,481,321 | +1.88(+3.63%) |
Jan 21, 2016 | 52.15 | 52.32 | 51.58 | 51.77 | 1,484,626 | -0.32(-0.61%) |
Jan 20, 2016 | 52.42 | 52.67 | 51.05 | 52.08 | 2,193,969 | -0.34(-0.64%) |
Jan 19, 2016 | 52.08 | 52.72 | 51.95 | 52.42 | 1,265,402 | +0.46(+0.88%) |
Jan 15, 2016 | 51.95 | 51.96 | 51.96 | 51.96 | 1,126,974 | -0.34(-0.66%) |
Jan 14, 2016 | 51.58 | 52.62 | 51.54 | 52.31 | 1,101,806 | +0.68(+1.31%) |
Jan 13, 2016 | 51.99 | 52.15 | 51.43 | 51.63 | 910,953 | -0.09(-0.17%) |
Jan 12, 2016 | 51.90 | 51.99 | 50.91 | 51.72 | 1,065,455 | -0.05(-0.10%) |
Jan 11, 2016 | 51.62 | 52.03 | 51.36 | 51.77 | 850,950 | +0.50(+0.97%) |
Jan 08, 2016 | 51.23 | 51.79 | 51.14 | 51.27 | 802,964 | +0.20(+0.39%) |
Jan 07, 2016 | 50.84 | 51.29 | 50.61 | 51.07 | 1,183,277 | -0.39(-0.75%) |
Jan 06, 2016 | 51.26 | 51.83 | 51.09 | 51.46 | 959,802 | -0.22(-0.43%) |
Jan 05, 2016 | 51.85 | 51.95 | 51.02 | 51.68 | 1,533,667 | -0.15(-0.28%) |
Jan 04, 2016 | 51.28 | 52.06 | 51.28 | 51.83 | 1,767,195 | +0.49(+0.95%) |
Dec 31, 2015 | 51.88 | 51.34 | 51.34 | 51.34 | 626,743 | -0.60(-1.16%) |
Dec 30, 2015 | 52.27 | 52.37 | 51.83 | 51.94 | 554,696 | -0.13(-0.25%) |
Dec 29, 2015 | 52.20 | 52.58 | 52.04 | 52.07 | 843,539 | -0.01(-0.02%) |
Dec 28, 2015 | 51.31 | 52.11 | 51.29 | 52.08 | 1,057,739 | +0.67(+1.30%) |
Dec 24, 2015 | 51.05 | 51.41 | 51.41 | 51.41 | 446,111 | +0.22(+0.44%) |
Dec 23, 2015 | 50.90 | 51.34 | 50.83 | 51.18 | 910,412 | +0.46(+0.91%) |
Dec 22, 2015 | 50.33 | 50.80 | 49.81 | 50.72 | 1,187,527 | +0.65(+1.30%) |
Dec 21, 2015 | 51.22 | 51.23 | 49.89 | 50.07 | 1,321,262 | -1.10(-2.15%) |
Dec 18, 2015 | 50.84 | 51.51 | 50.04 | 51.17 | 2,605,819 | +0.22(+0.44%) |
Dec 17, 2015 | 50.54 | 51.36 | 50.37 | 50.94 | 2,195,177 | +0.43(+0.85%) |
Dec 16, 2015 | 49.43 | 50.62 | 49.43 | 50.51 | 1,391,359 | +1.37(+2.80%) |
Dec 15, 2015 | 48.75 | 49.39 | 48.75 | 49.14 | 1,311,910 | +0.40(+0.83%) |
Dec 14, 2015 | 48.72 | 49.09 | 48.54 | 48.73 | 1,363,373 | +0.00(+0.00%) |
Dec 11, 2015 | 48.75 | 49.12 | 48.46 | 48.73 | 874,980 | -0.04(-0.09%) |
Dec 10, 2015 | 49.85 | 49.89 | 48.66 | 48.78 | 1,214,896 | -0.98(-1.97%) |
Dec 09, 2015 | 49.80 | 50.48 | 49.71 | 49.76 | 1,068,323 | -0.46(-0.92%) |
Dec 08, 2015 | 49.86 | 50.44 | 49.73 | 50.22 | 1,120,740 | +0.04(+0.09%) |
Dec 07, 2015 | 49.62 | 50.19 | 49.48 | 50.18 | 911,368 | +0.34(+0.67%) |
Dec 04, 2015 | 49.35 | 49.87 | 49.34 | 49.84 | 818,200 | +0.52(+1.05%) |
Dec 03, 2015 | 49.17 | 49.37 | 48.94 | 49.33 | 801,063 | +0.22(+0.45%) |
Dec 02, 2015 | 49.52 | 49.72 | 48.94 | 49.10 | 768,003 | -0.62(-1.24%) |
Dec 01, 2015 | 49.60 | 50.21 | 49.30 | 49.72 | 1,096,859 | +0.09(+0.19%) |
Nov 30, 2015 | 49.81 | 50.18 | 49.40 | 49.63 | 1,680,736 | -0.25(-0.50%) |
Nov 27, 2015 | 49.11 | 49.88 | 49.09 | 49.88 | 648,280 | +0.88(+1.81%) |
Nov 25, 2015 | 48.96 | 48.99 | 48.99 | 48.99 | 718,805 | +0.12(+0.25%) |
Nov 24, 2015 | 49.11 | 49.28 | 48.55 | 48.87 | 1,242,637 | -0.51(-1.03%) |
Nov 23, 2015 | 49.40 | 49.72 | 49.27 | 49.38 | 725,039 | +0.06(+0.12%) |
Nov 20, 2015 | 49.24 | 49.75 | 49.16 | 49.32 | 531,562 | +0.11(+0.23%) |
Nov 19, 2015 | 49.04 | 49.40 | 48.99 | 49.21 | 604,808 | +0.18(+0.37%) |
Nov 18, 2015 | 48.24 | 49.08 | 48.12 | 49.03 | 674,849 | +0.87(+1.80%) |
Nov 17, 2015 | 48.77 | 48.91 | 48.11 | 48.16 | 750,119 | -0.67(-1.37%) |
Nov 16, 2015 | 48.12 | 48.85 | 47.92 | 48.83 | 547,679 | +0.70(+1.46%) |
Nov 13, 2015 | 48.43 | 48.83 | 48.06 | 48.12 | 523,686 | -0.40(-0.81%) |
Nov 12, 2015 | 48.76 | 49.44 | 48.41 | 48.52 | 557,463 | -0.36(-0.74%) |
Nov 11, 2015 | 48.68 | 49.12 | 48.57 | 48.88 | 647,105 | +0.22(+0.46%) |
Nov 10, 2015 | 47.87 | 48.68 | 47.76 | 48.66 | 741,114 | +0.72(+1.51%) |
Nov 09, 2015 | 47.54 | 48.02 | 47.39 | 47.93 | 1,056,562 | +0.30(+0.63%) |
Nov 06, 2015 | 49.77 | 50.02 | 47.36 | 47.63 | 1,343,274 | -2.36(-4.73%) |
Nov 05, 2015 | 49.87 | 50.16 | 49.22 | 50.00 | 1,124,358 | +0.47(+0.95%) |
Nov 04, 2015 | 49.29 | 49.52 | 48.99 | 49.52 | 1,260,301 | +0.21(+0.43%) |
Nov 03, 2015 | 48.88 | 49.34 | 48.62 | 49.31 | 1,170,860 | +0.36(+0.73%) |