Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 47.82 | 49.38 | 47.20 | 49.38 | 2,306,409 | +1.84(+3.86%) |
Jan 28, 2016 | 47.97 | 48.37 | 46.81 | 47.55 | 2,080,931 | -0.03(-0.07%) |
Jan 27, 2016 | 47.66 | 49.18 | 47.20 | 47.58 | 2,591,814 | -0.03(-0.07%) |
Jan 26, 2016 | 47.03 | 48.08 | 46.82 | 47.61 | 2,988,846 | +0.84(+1.80%) |
Jan 25, 2016 | 47.68 | 47.95 | 46.73 | 46.77 | 2,554,379 | -1.30(-2.70%) |
Jan 22, 2016 | 48.20 | 48.54 | 47.48 | 48.06 | 4,368,799 | +1.12(+2.39%) |
Jan 21, 2016 | 49.35 | 49.53 | 46.92 | 46.94 | 4,782,474 | -1.93(-3.94%) |
Jan 20, 2016 | 50.12 | 50.12 | 47.87 | 48.87 | 5,061,960 | -1.99(-3.91%) |
Jan 19, 2016 | 51.61 | 52.01 | 50.49 | 50.86 | 2,859,096 | +0.12(+0.24%) |
Jan 15, 2016 | 50.87 | 50.74 | 50.74 | 50.74 | 3,264,294 | -1.56(-2.98%) |
Jan 14, 2016 | 52.02 | 52.94 | 51.05 | 52.30 | 1,887,812 | +0.79(+1.53%) |
Jan 13, 2016 | 52.96 | 53.19 | 51.39 | 51.51 | 2,744,396 | -1.24(-2.35%) |
Jan 12, 2016 | 53.11 | 53.16 | 51.97 | 52.75 | 1,675,269 | +0.33(+0.64%) |
Jan 11, 2016 | 53.04 | 53.77 | 51.80 | 52.41 | 1,444,250 | -0.03(-0.06%) |
Jan 08, 2016 | 54.10 | 54.10 | 52.37 | 52.45 | 1,603,198 | -0.99(-1.86%) |
Jan 07, 2016 | 53.59 | 54.25 | 53.15 | 53.44 | 1,703,680 | -1.46(-2.65%) |
Jan 06, 2016 | 55.04 | 55.35 | 54.64 | 54.90 | 1,491,616 | -1.34(-2.38%) |
Jan 05, 2016 | 56.37 | 56.58 | 55.82 | 56.23 | 1,085,928 | +0.08(+0.14%) |
Jan 04, 2016 | 55.91 | 56.40 | 55.41 | 56.15 | 2,240,780 | -1.19(-2.08%) |
Dec 31, 2015 | 57.71 | 57.35 | 57.35 | 57.35 | 1,238,236 | -0.59(-1.02%) |
Dec 30, 2015 | 58.33 | 58.72 | 57.93 | 57.94 | 741,988 | -0.60(-1.02%) |
Dec 29, 2015 | 58.41 | 58.98 | 58.20 | 58.53 | 814,197 | +0.54(+0.93%) |
Dec 28, 2015 | 57.90 | 58.03 | 57.45 | 57.99 | 848,090 | -0.05(-0.08%) |
Dec 24, 2015 | 57.91 | 58.04 | 58.04 | 58.04 | 481,215 | -0.11(-0.19%) |
Dec 23, 2015 | 57.54 | 58.20 | 57.47 | 58.15 | 944,015 | +0.84(+1.47%) |
Dec 22, 2015 | 57.12 | 57.85 | 56.45 | 57.31 | 1,190,001 | +0.71(+1.25%) |
Dec 21, 2015 | 56.14 | 56.83 | 56.14 | 56.60 | 967,618 | +0.87(+1.56%) |
Dec 18, 2015 | 56.34 | 56.83 | 55.67 | 55.73 | 3,457,819 | -1.52(-2.65%) |
Dec 17, 2015 | 59.30 | 59.30 | 57.16 | 57.25 | 1,652,830 | -1.65(-2.81%) |
Dec 16, 2015 | 58.64 | 59.34 | 57.78 | 58.91 | 2,330,001 | +1.09(+1.88%) |
Dec 15, 2015 | 56.28 | 58.29 | 56.21 | 57.82 | 2,071,058 | +2.11(+3.78%) |
Dec 14, 2015 | 55.99 | 56.34 | 54.49 | 55.71 | 2,676,904 | -0.06(-0.11%) |
Dec 11, 2015 | 56.50 | 56.85 | 55.47 | 55.77 | 1,759,989 | -1.61(-2.80%) |
Dec 10, 2015 | 57.53 | 58.27 | 57.31 | 57.38 | 1,979,582 | -0.28(-0.48%) |
Dec 09, 2015 | 58.61 | 59.10 | 57.35 | 57.66 | 2,117,889 | -1.46(-2.48%) |
Dec 08, 2015 | 60.05 | 60.27 | 58.86 | 59.12 | 2,473,025 | -0.23(-0.39%) |
Dec 07, 2015 | 59.98 | 60.02 | 58.91 | 59.35 | 1,029,511 | -0.73(-1.22%) |
Dec 04, 2015 | 58.42 | 60.18 | 57.78 | 60.08 | 2,078,700 | +2.20(+3.79%) |
Dec 03, 2015 | 59.22 | 59.34 | 57.66 | 57.89 | 2,318,209 | -1.14(-1.93%) |
Dec 02, 2015 | 59.57 | 59.77 | 58.95 | 59.03 | 1,935,292 | -0.37(-0.62%) |
Dec 01, 2015 | 59.73 | 59.87 | 59.09 | 59.39 | 2,327,715 | +0.06(+0.11%) |
Nov 30, 2015 | 59.79 | 59.83 | 59.27 | 59.33 | 1,832,601 | -0.48(-0.79%) |
Nov 27, 2015 | 59.46 | 59.91 | 59.22 | 59.80 | 796,073 | +0.43(+0.72%) |
Nov 25, 2015 | 59.70 | 59.38 | 59.38 | 59.38 | 1,600,796 | -0.08(-0.13%) |
Nov 24, 2015 | 59.12 | 59.80 | 58.82 | 59.45 | 1,526,292 | -0.08(-0.13%) |
Nov 23, 2015 | 59.72 | 60.07 | 59.30 | 59.53 | 1,206,707 | -0.35(-0.58%) |
Nov 20, 2015 | 60.12 | 60.25 | 59.48 | 59.88 | 1,140,673 | +0.19(+0.32%) |
Nov 19, 2015 | 59.83 | 60.09 | 59.38 | 59.69 | 909,636 | -0.28(-0.48%) |
Nov 18, 2015 | 58.96 | 60.04 | 58.68 | 59.98 | 1,522,582 | +1.41(+2.41%) |
Nov 17, 2015 | 58.66 | 59.21 | 58.37 | 58.57 | 956,925 | -0.02(-0.04%) |
Nov 16, 2015 | 57.88 | 58.59 | 57.48 | 58.59 | 1,758,633 | +0.62(+1.07%) |
Nov 13, 2015 | 58.51 | 59.00 | 57.84 | 57.97 | 1,764,104 | -0.57(-0.97%) |
Nov 12, 2015 | 58.83 | 59.12 | 58.53 | 58.54 | 1,554,519 | -0.79(-1.33%) |
Nov 11, 2015 | 59.34 | 59.75 | 59.10 | 59.34 | 1,261,772 | +0.10(+0.17%) |
Nov 10, 2015 | 58.54 | 59.23 | 58.10 | 59.23 | 2,069,028 | +0.62(+1.05%) |
Nov 09, 2015 | 59.38 | 59.72 | 58.32 | 58.62 | 1,258,663 | -0.74(-1.24%) |
Nov 06, 2015 | 58.90 | 60.10 | 58.68 | 59.35 | 2,185,890 | +1.34(+2.31%) |
Nov 05, 2015 | 57.31 | 58.11 | 57.05 | 58.01 | 1,856,782 | +0.88(+1.54%) |
Nov 04, 2015 | 56.80 | 57.36 | 56.64 | 57.13 | 1,337,807 | +0.35(+0.61%) |
Nov 03, 2015 | 56.12 | 57.05 | 56.12 | 56.79 | 1,206,955 | +0.35(+0.62%) |