Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 54.69 | 55.56 | 54.35 | 55.46 | 1,628,867 | +1.25(+2.30%) |
Jan 28, 2016 | 53.61 | 54.62 | 53.37 | 54.21 | 1,017,826 | +0.86(+1.62%) |
Jan 27, 2016 | 53.27 | 53.75 | 52.94 | 53.35 | 1,024,102 | +0.08(+0.14%) |
Jan 26, 2016 | 52.75 | 53.41 | 52.55 | 53.27 | 1,170,359 | +0.78(+1.48%) |
Jan 25, 2016 | 53.62 | 53.78 | 52.38 | 52.49 | 1,236,061 | -0.85(-1.60%) |
Jan 22, 2016 | 51.90 | 53.78 | 51.57 | 53.35 | 1,489,732 | +1.87(+3.63%) |
Jan 21, 2016 | 51.85 | 52.02 | 51.29 | 51.47 | 1,493,056 | -0.32(-0.61%) |
Jan 20, 2016 | 52.12 | 52.37 | 50.76 | 51.79 | 2,206,425 | -0.33(-0.64%) |
Jan 19, 2016 | 51.78 | 52.42 | 51.66 | 52.12 | 1,272,587 | +0.45(+0.88%) |
Jan 15, 2016 | 51.65 | 51.67 | 51.67 | 51.67 | 1,133,373 | -0.34(-0.66%) |
Jan 14, 2016 | 51.29 | 52.32 | 51.25 | 52.01 | 1,108,062 | +0.67(+1.31%) |
Jan 13, 2016 | 51.70 | 51.86 | 51.14 | 51.34 | 916,125 | -0.09(-0.17%) |
Jan 12, 2016 | 51.61 | 51.70 | 50.62 | 51.42 | 1,071,505 | -0.05(-0.10%) |
Jan 11, 2016 | 51.33 | 51.74 | 51.07 | 51.47 | 855,781 | +0.50(+0.97%) |
Jan 08, 2016 | 50.95 | 51.50 | 50.85 | 50.98 | 807,524 | +0.20(+0.39%) |
Jan 07, 2016 | 50.55 | 51.00 | 50.32 | 50.78 | 1,189,996 | -0.38(-0.75%) |
Jan 06, 2016 | 50.97 | 51.53 | 50.81 | 51.17 | 965,251 | -0.22(-0.43%) |
Jan 05, 2016 | 51.56 | 51.65 | 50.73 | 51.39 | 1,542,375 | -0.15(-0.28%) |
Jan 04, 2016 | 50.99 | 51.77 | 50.99 | 51.53 | 1,777,229 | +0.49(+0.95%) |
Dec 31, 2015 | 51.59 | 51.05 | 51.05 | 51.05 | 630,302 | -0.60(-1.16%) |
Dec 30, 2015 | 51.98 | 52.07 | 51.53 | 51.65 | 557,846 | -0.13(-0.25%) |
Dec 29, 2015 | 51.90 | 52.29 | 51.75 | 51.77 | 848,329 | -0.01(-0.02%) |
Dec 28, 2015 | 51.02 | 51.82 | 51.00 | 51.78 | 1,063,745 | +0.67(+1.30%) |
Dec 24, 2015 | 50.77 | 51.12 | 51.12 | 51.12 | 448,643 | +0.22(+0.44%) |
Dec 23, 2015 | 50.61 | 51.05 | 50.54 | 50.89 | 915,581 | +0.46(+0.91%) |
Dec 22, 2015 | 50.05 | 50.51 | 49.53 | 50.43 | 1,194,269 | +0.65(+1.30%) |
Dec 21, 2015 | 50.93 | 50.94 | 49.60 | 49.78 | 1,328,764 | -1.09(-2.15%) |
Dec 18, 2015 | 50.55 | 51.22 | 49.76 | 50.88 | 2,620,614 | +0.22(+0.44%) |
Dec 17, 2015 | 50.25 | 51.07 | 50.08 | 50.65 | 2,207,640 | +0.43(+0.85%) |
Dec 16, 2015 | 49.15 | 50.34 | 49.15 | 50.23 | 1,399,258 | +1.37(+2.80%) |
Dec 15, 2015 | 48.48 | 49.11 | 48.48 | 48.86 | 1,319,359 | +0.40(+0.83%) |
Dec 14, 2015 | 48.44 | 48.81 | 48.26 | 48.46 | 1,371,114 | +0.00(+0.00%) |
Dec 11, 2015 | 48.48 | 48.84 | 48.19 | 48.46 | 879,948 | -0.04(-0.09%) |
Dec 10, 2015 | 49.57 | 49.60 | 48.38 | 48.50 | 1,221,794 | -0.97(-1.97%) |
Dec 09, 2015 | 49.52 | 50.20 | 49.43 | 49.48 | 1,074,389 | -0.46(-0.92%) |
Dec 08, 2015 | 49.58 | 50.15 | 49.45 | 49.94 | 1,127,104 | +0.04(+0.09%) |
Dec 07, 2015 | 49.34 | 49.90 | 49.20 | 49.89 | 916,543 | +0.33(+0.67%) |
Dec 04, 2015 | 49.07 | 49.59 | 49.06 | 49.56 | 822,845 | +0.51(+1.05%) |
Dec 03, 2015 | 48.89 | 49.09 | 48.66 | 49.05 | 805,611 | +0.22(+0.46%) |
Dec 02, 2015 | 49.24 | 49.44 | 48.66 | 48.83 | 772,364 | -0.62(-1.24%) |
Dec 01, 2015 | 49.32 | 49.93 | 49.02 | 49.44 | 1,103,087 | +0.09(+0.19%) |
Nov 30, 2015 | 49.53 | 49.89 | 49.12 | 49.35 | 1,690,279 | -0.25(-0.50%) |
Nov 27, 2015 | 48.83 | 49.60 | 48.81 | 49.60 | 651,961 | +0.88(+1.81%) |
Nov 25, 2015 | 48.68 | 48.72 | 48.72 | 48.72 | 722,886 | +0.12(+0.25%) |
Nov 24, 2015 | 48.83 | 49.01 | 48.27 | 48.60 | 1,249,692 | -0.50(-1.03%) |
Nov 23, 2015 | 49.13 | 49.44 | 48.99 | 49.10 | 729,155 | +0.06(+0.12%) |
Nov 20, 2015 | 48.96 | 49.47 | 48.88 | 49.04 | 534,580 | +0.11(+0.23%) |
Nov 19, 2015 | 48.77 | 49.12 | 48.72 | 48.93 | 608,242 | +0.18(+0.37%) |
Nov 18, 2015 | 47.96 | 48.80 | 47.84 | 48.75 | 678,681 | +0.86(+1.80%) |
Nov 17, 2015 | 48.49 | 48.63 | 47.84 | 47.89 | 754,378 | -0.67(-1.37%) |
Nov 16, 2015 | 47.84 | 48.57 | 47.65 | 48.55 | 550,789 | +0.70(+1.46%) |
Nov 13, 2015 | 48.16 | 48.55 | 47.79 | 47.85 | 526,659 | -0.39(-0.81%) |
Nov 12, 2015 | 48.48 | 49.16 | 48.13 | 48.25 | 560,628 | -0.36(-0.74%) |
Nov 11, 2015 | 48.41 | 48.84 | 48.30 | 48.60 | 650,779 | +0.22(+0.46%) |
Nov 10, 2015 | 47.60 | 48.40 | 47.49 | 48.38 | 745,322 | +0.72(+1.51%) |
Nov 09, 2015 | 47.27 | 47.75 | 47.13 | 47.66 | 1,062,561 | +0.30(+0.63%) |
Nov 06, 2015 | 49.49 | 49.74 | 47.10 | 47.37 | 1,350,901 | -2.35(-4.73%) |
Nov 05, 2015 | 49.59 | 49.88 | 48.94 | 49.71 | 1,130,742 | +0.47(+0.95%) |
Nov 04, 2015 | 49.02 | 49.24 | 48.71 | 49.24 | 1,267,457 | +0.21(+0.43%) |
Nov 03, 2015 | 48.61 | 49.06 | 48.34 | 49.03 | 1,177,508 | +0.36(+0.73%) |