Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 47.96 | 48.67 | 47.48 | 48.67 | 6,103,788 | +0.86(+1.80%) |
Jan 28, 2016 | 48.24 | 48.29 | 47.17 | 47.81 | 3,432,469 | +0.23(+0.48%) |
Jan 27, 2016 | 47.98 | 48.87 | 47.16 | 47.58 | 3,990,296 | -0.42(-0.87%) |
Jan 26, 2016 | 47.37 | 48.44 | 47.31 | 48.00 | 3,511,171 | +0.85(+1.81%) |
Jan 25, 2016 | 48.28 | 48.70 | 47.07 | 47.14 | 3,843,290 | -1.38(-2.85%) |
Jan 22, 2016 | 48.22 | 48.82 | 47.92 | 48.53 | 5,035,541 | +1.21(+2.55%) |
Jan 21, 2016 | 47.05 | 48.16 | 46.95 | 47.32 | 5,274,254 | +0.53(+1.14%) |
Jan 20, 2016 | 46.64 | 47.38 | 45.19 | 46.78 | 7,308,639 | -1.34(-2.79%) |
Jan 19, 2016 | 49.48 | 49.69 | 47.81 | 48.12 | 4,933,087 | -0.61(-1.25%) |
Jan 15, 2016 | 48.05 | 48.73 | 48.73 | 48.73 | 6,379,159 | -1.32(-2.64%) |
Jan 14, 2016 | 50.12 | 50.74 | 48.80 | 50.05 | 5,998,137 | +0.17(+0.35%) |
Jan 13, 2016 | 52.02 | 52.55 | 49.44 | 49.88 | 7,245,703 | -0.90(-1.78%) |
Jan 12, 2016 | 51.41 | 51.51 | 49.97 | 50.78 | 3,879,093 | +0.16(+0.32%) |
Jan 11, 2016 | 50.99 | 51.27 | 49.82 | 50.62 | 4,046,423 | -0.11(-0.22%) |
Jan 08, 2016 | 52.02 | 52.38 | 50.60 | 50.73 | 5,161,389 | -0.51(-1.00%) |
Jan 07, 2016 | 52.12 | 52.76 | 51.04 | 51.25 | 5,706,531 | -2.17(-4.07%) |
Jan 06, 2016 | 54.21 | 54.37 | 53.04 | 53.42 | 4,517,842 | -1.84(-3.33%) |
Jan 05, 2016 | 55.46 | 55.80 | 54.75 | 55.26 | 3,078,094 | -0.19(-0.34%) |
Jan 04, 2016 | 55.25 | 55.48 | 54.44 | 55.45 | 4,188,392 | -1.09(-1.93%) |
Dec 31, 2015 | 56.76 | 56.54 | 56.54 | 56.54 | 1,755,046 | -0.53(-0.92%) |
Dec 30, 2015 | 57.64 | 57.73 | 56.96 | 57.07 | 1,616,743 | -0.72(-1.25%) |
Dec 29, 2015 | 57.73 | 58.02 | 57.35 | 57.79 | 2,340,300 | +0.53(+0.92%) |
Dec 28, 2015 | 57.07 | 57.32 | 56.69 | 57.26 | 1,546,796 | -0.07(-0.12%) |
Dec 24, 2015 | 57.50 | 57.33 | 57.33 | 57.33 | 692,285 | -0.28(-0.49%) |
Dec 23, 2015 | 56.89 | 57.72 | 56.72 | 57.62 | 2,873,214 | +1.02(+1.80%) |
Dec 22, 2015 | 56.24 | 56.80 | 55.67 | 56.60 | 3,375,128 | +1.00(+1.80%) |
Dec 21, 2015 | 55.67 | 56.16 | 54.98 | 55.60 | 3,172,572 | +0.35(+0.63%) |
Dec 18, 2015 | 56.39 | 56.56 | 55.17 | 55.25 | 6,032,975 | -1.60(-2.81%) |
Dec 17, 2015 | 58.66 | 58.68 | 56.68 | 56.85 | 4,277,427 | -1.63(-2.78%) |
Dec 16, 2015 | 58.24 | 58.71 | 57.38 | 58.47 | 5,140,732 | +0.78(+1.36%) |
Dec 15, 2015 | 56.75 | 58.26 | 56.72 | 57.69 | 5,144,612 | +1.65(+2.94%) |
Dec 14, 2015 | 56.22 | 56.93 | 55.28 | 56.04 | 4,626,527 | +0.00(+0.00%) |
Dec 11, 2015 | 57.22 | 57.44 | 55.60 | 56.04 | 4,813,001 | -2.15(-3.70%) |
Dec 10, 2015 | 58.55 | 59.62 | 57.91 | 58.19 | 4,592,845 | -0.20(-0.34%) |
Dec 09, 2015 | 58.73 | 59.80 | 57.98 | 58.39 | 3,012,581 | -0.53(-0.90%) |
Dec 08, 2015 | 59.19 | 59.47 | 58.64 | 58.92 | 2,797,760 | -0.87(-1.45%) |
Dec 07, 2015 | 60.03 | 60.19 | 59.23 | 59.79 | 2,326,586 | -0.44(-0.73%) |
Dec 04, 2015 | 59.09 | 60.39 | 58.63 | 60.23 | 3,067,622 | +1.52(+2.59%) |
Dec 03, 2015 | 60.22 | 60.26 | 58.43 | 58.71 | 3,206,012 | -1.19(-1.99%) |
Dec 02, 2015 | 60.84 | 61.08 | 59.81 | 59.90 | 3,620,177 | -0.86(-1.42%) |
Dec 01, 2015 | 60.42 | 60.84 | 60.10 | 60.76 | 3,679,845 | +0.65(+1.09%) |
Nov 30, 2015 | 60.11 | 60.34 | 59.58 | 60.11 | 3,677,790 | +0.19(+0.31%) |
Nov 27, 2015 | 59.60 | 60.03 | 59.43 | 59.92 | 751,639 | +0.35(+0.58%) |
Nov 25, 2015 | 59.73 | 59.58 | 59.58 | 59.58 | 1,733,736 | -0.10(-0.16%) |
Nov 24, 2015 | 59.16 | 59.88 | 59.04 | 59.67 | 2,463,344 | -0.15(-0.26%) |
Nov 23, 2015 | 60.08 | 60.34 | 59.64 | 59.83 | 2,049,099 | -0.27(-0.45%) |
Nov 20, 2015 | 60.57 | 60.71 | 60.05 | 60.10 | 2,588,043 | -0.12(-0.20%) |
Nov 19, 2015 | 60.06 | 60.37 | 59.61 | 60.21 | 2,559,212 | +0.01(+0.02%) |
Nov 18, 2015 | 59.19 | 60.32 | 59.15 | 60.20 | 3,134,078 | +1.32(+2.25%) |
Nov 17, 2015 | 59.23 | 59.71 | 58.72 | 58.88 | 2,159,716 | -0.13(-0.22%) |
Nov 16, 2015 | 57.93 | 59.02 | 57.80 | 59.01 | 2,686,675 | +0.94(+1.61%) |
Nov 13, 2015 | 58.17 | 58.79 | 57.79 | 58.07 | 3,021,681 | -0.28(-0.47%) |
Nov 12, 2015 | 59.30 | 59.60 | 58.31 | 58.35 | 3,442,735 | -1.42(-2.37%) |
Nov 11, 2015 | 59.65 | 60.26 | 59.24 | 59.77 | 3,719,376 | +0.30(+0.50%) |
Nov 10, 2015 | 59.15 | 59.61 | 58.71 | 59.47 | 2,973,784 | +0.21(+0.35%) |
Nov 09, 2015 | 60.37 | 60.68 | 58.99 | 59.26 | 4,657,507 | -1.15(-1.90%) |
Nov 06, 2015 | 59.44 | 61.16 | 59.35 | 60.41 | 5,749,357 | +2.30(+3.96%) |
Nov 05, 2015 | 58.42 | 58.84 | 57.51 | 58.11 | 4,193,451 | -0.05(-0.08%) |
Nov 04, 2015 | 58.58 | 58.92 | 57.93 | 58.16 | 3,949,615 | -0.41(-0.71%) |
Nov 03, 2015 | 57.65 | 59.03 | 57.65 | 58.57 | 4,166,520 | +0.59(+1.01%) |