Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 49.03 | 49.42 | 47.95 | 49.33 | 4,905,970 | +0.83(+1.72%) |
Jan 28, 2016 | 49.99 | 50.16 | 48.42 | 48.50 | 4,269,146 | -1.59(-3.17%) |
Jan 27, 2016 | 50.97 | 50.97 | 49.67 | 50.09 | 2,560,059 | -0.94(-1.84%) |
Jan 26, 2016 | 50.14 | 51.13 | 49.98 | 51.03 | 2,725,700 | +0.99(+1.97%) |
Jan 25, 2016 | 49.67 | 50.68 | 49.37 | 50.04 | 2,880,074 | +0.31(+0.62%) |
Jan 22, 2016 | 49.51 | 49.95 | 49.13 | 49.74 | 3,011,162 | +0.82(+1.67%) |
Jan 21, 2016 | 49.14 | 49.54 | 48.66 | 48.92 | 2,584,972 | +0.03(+0.05%) |
Jan 20, 2016 | 50.19 | 50.34 | 48.26 | 48.89 | 3,454,355 | -1.78(-3.51%) |
Jan 19, 2016 | 50.34 | 51.02 | 50.12 | 50.67 | 2,574,239 | +0.38(+0.76%) |
Jan 15, 2016 | 49.37 | 50.29 | 50.29 | 50.29 | 3,337,781 | +0.01(+0.01%) |
Jan 14, 2016 | 50.77 | 51.15 | 50.23 | 50.28 | 3,490,332 | -0.38(-0.76%) |
Jan 13, 2016 | 51.25 | 51.87 | 50.61 | 50.66 | 2,439,220 | -0.49(-0.96%) |
Jan 12, 2016 | 51.75 | 51.81 | 50.88 | 51.16 | 3,131,597 | +0.10(+0.20%) |
Jan 11, 2016 | 50.65 | 51.29 | 50.44 | 51.05 | 2,791,146 | +0.61(+1.22%) |
Jan 08, 2016 | 51.87 | 51.92 | 50.36 | 50.44 | 2,314,609 | -1.06(-2.06%) |
Jan 07, 2016 | 50.91 | 51.80 | 50.91 | 51.50 | 2,618,339 | -0.16(-0.31%) |
Jan 06, 2016 | 51.68 | 52.16 | 51.39 | 51.66 | 2,198,727 | -0.49(-0.94%) |
Jan 05, 2016 | 51.29 | 52.32 | 51.20 | 52.16 | 2,155,097 | +1.02(+2.00%) |
Jan 04, 2016 | 51.70 | 51.75 | 50.69 | 51.13 | 2,700,009 | -1.08(-2.07%) |
Dec 31, 2015 | 52.32 | 52.21 | 52.21 | 52.21 | 2,464,583 | -0.19(-0.37%) |
Dec 30, 2015 | 52.46 | 52.64 | 52.16 | 52.41 | 1,669,562 | -0.05(-0.10%) |
Dec 29, 2015 | 52.30 | 52.48 | 51.93 | 52.46 | 1,562,664 | +0.50(+0.96%) |
Dec 28, 2015 | 51.62 | 52.02 | 51.41 | 51.96 | 1,221,932 | +0.20(+0.40%) |
Dec 24, 2015 | 51.70 | 51.75 | 51.75 | 51.75 | 790,066 | +0.07(+0.14%) |
Dec 23, 2015 | 50.97 | 51.77 | 50.95 | 51.68 | 1,665,195 | +0.82(+1.61%) |
Dec 22, 2015 | 51.29 | 51.64 | 50.71 | 50.86 | 2,924,162 | -0.03(-0.06%) |
Dec 21, 2015 | 51.27 | 51.43 | 50.64 | 50.89 | 2,509,489 | +0.11(+0.23%) |
Dec 18, 2015 | 50.80 | 51.32 | 50.77 | 50.78 | 5,449,978 | -0.43(-0.84%) |
Dec 17, 2015 | 51.29 | 51.41 | 50.92 | 51.21 | 4,522,236 | -0.16(-0.31%) |
Dec 16, 2015 | 50.63 | 51.53 | 50.47 | 51.37 | 2,681,224 | +0.96(+1.90%) |
Dec 15, 2015 | 50.06 | 50.80 | 49.94 | 50.41 | 1,940,175 | +0.72(+1.45%) |
Dec 14, 2015 | 49.12 | 49.75 | 48.94 | 49.69 | 2,579,373 | +0.41(+0.83%) |
Dec 11, 2015 | 48.82 | 49.76 | 48.72 | 49.29 | 3,168,193 | +0.22(+0.44%) |
Dec 10, 2015 | 49.29 | 49.57 | 48.92 | 49.07 | 3,196,746 | -0.23(-0.46%) |
Dec 09, 2015 | 49.65 | 50.00 | 49.06 | 49.30 | 2,071,302 | -0.69(-1.37%) |
Dec 08, 2015 | 50.27 | 50.64 | 49.91 | 49.98 | 2,250,154 | -0.29(-0.58%) |
Dec 07, 2015 | 50.68 | 50.84 | 50.10 | 50.28 | 1,895,592 | -0.35(-0.69%) |
Dec 04, 2015 | 49.67 | 50.79 | 49.66 | 50.63 | 2,590,136 | +1.29(+2.62%) |
Dec 03, 2015 | 50.77 | 50.82 | 49.23 | 49.34 | 3,112,786 | -1.46(-2.88%) |
Dec 02, 2015 | 51.37 | 51.79 | 50.70 | 50.80 | 2,777,392 | -0.76(-1.48%) |
Dec 01, 2015 | 51.03 | 51.58 | 50.84 | 51.56 | 2,297,440 | +0.83(+1.64%) |
Nov 30, 2015 | 51.32 | 51.86 | 50.48 | 50.73 | 5,187,299 | -0.53(-1.03%) |
Nov 27, 2015 | 50.64 | 51.51 | 50.52 | 51.26 | 943,642 | +0.50(+0.99%) |
Nov 25, 2015 | 50.37 | 50.75 | 50.75 | 50.75 | 1,812,351 | +0.47(+0.94%) |
Nov 24, 2015 | 50.30 | 50.30 | 49.67 | 50.28 | 2,279,152 | -0.43(-0.84%) |
Nov 23, 2015 | 50.80 | 51.15 | 50.40 | 50.71 | 2,279,591 | +0.10(+0.19%) |
Nov 20, 2015 | 50.57 | 50.83 | 50.44 | 50.61 | 2,569,631 | +0.32(+0.64%) |
Nov 19, 2015 | 50.19 | 50.73 | 50.05 | 50.29 | 1,816,395 | +0.25(+0.51%) |
Nov 18, 2015 | 50.12 | 50.19 | 49.28 | 50.04 | 2,294,268 | +0.05(+0.10%) |
Nov 17, 2015 | 49.94 | 50.40 | 49.65 | 49.98 | 1,493,370 | +0.23(+0.46%) |
Nov 16, 2015 | 49.19 | 49.76 | 48.98 | 49.76 | 2,126,870 | +0.64(+1.29%) |
Nov 13, 2015 | 49.61 | 49.69 | 49.10 | 49.12 | 1,957,803 | -0.26(-0.53%) |
Nov 12, 2015 | 49.63 | 49.98 | 49.34 | 49.38 | 2,059,728 | -0.44(-0.88%) |
Nov 11, 2015 | 49.35 | 50.13 | 49.29 | 49.82 | 2,229,830 | +0.52(+1.06%) |
Nov 10, 2015 | 48.52 | 49.63 | 48.52 | 49.30 | 2,760,045 | +0.87(+1.80%) |
Nov 09, 2015 | 48.38 | 48.73 | 47.90 | 48.43 | 2,700,255 | -0.44(-0.91%) |
Nov 06, 2015 | 49.55 | 49.75 | 48.38 | 48.87 | 2,254,629 | -1.44(-2.85%) |
Nov 05, 2015 | 50.19 | 50.34 | 49.76 | 50.31 | 1,858,001 | +0.01(+0.03%) |
Nov 04, 2015 | 50.57 | 50.72 | 50.06 | 50.30 | 2,364,407 | -0.20(-0.40%) |
Nov 03, 2015 | 50.63 | 50.76 | 49.97 | 50.50 | 3,238,711 | -0.41(-0.81%) |