Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 53.65 | 55.20 | 53.53 | 55.08 | 8,875,050 | +1.85(+3.48%) |
Jan 28, 2016 | 53.69 | 54.13 | 51.69 | 53.23 | 8,687,255 | +1.99(+3.87%) |
Jan 27, 2016 | 50.48 | 52.68 | 50.02 | 51.24 | 9,116,645 | +0.03(+0.06%) |
Jan 26, 2016 | 48.86 | 51.29 | 48.31 | 51.21 | 8,753,466 | +3.44(+7.21%) |
Jan 25, 2016 | 50.12 | 51.30 | 47.71 | 47.77 | 6,405,760 | -3.44(-6.71%) |
Jan 22, 2016 | 51.53 | 52.34 | 50.16 | 51.20 | 8,802,751 | +1.76(+3.56%) |
Jan 21, 2016 | 46.72 | 49.83 | 46.08 | 49.44 | 9,546,459 | +2.72(+5.83%) |
Jan 20, 2016 | 46.32 | 47.22 | 44.32 | 46.72 | 13,694,496 | -0.57(-1.21%) |
Jan 19, 2016 | 48.98 | 49.35 | 46.13 | 47.29 | 7,061,480 | -1.54(-3.16%) |
Jan 15, 2016 | 48.09 | 48.84 | 48.84 | 48.84 | 7,569,421 | -1.78(-3.51%) |
Jan 14, 2016 | 50.16 | 51.66 | 49.33 | 50.61 | 9,199,186 | +0.85(+1.70%) |
Jan 13, 2016 | 49.19 | 50.14 | 48.54 | 49.77 | 9,985,769 | +1.10(+2.26%) |
Jan 12, 2016 | 50.01 | 50.42 | 47.45 | 48.67 | 9,208,643 | -0.58(-1.18%) |
Jan 11, 2016 | 50.96 | 51.10 | 48.66 | 49.25 | 6,925,120 | -1.43(-2.82%) |
Jan 08, 2016 | 50.94 | 51.38 | 50.10 | 50.68 | 6,451,305 | +0.05(+0.09%) |
Jan 07, 2016 | 50.99 | 53.38 | 50.42 | 50.63 | 6,847,818 | -1.44(-2.76%) |
Jan 06, 2016 | 52.98 | 52.98 | 51.59 | 52.07 | 8,566,717 | -2.17(-4.01%) |
Jan 05, 2016 | 54.19 | 54.56 | 53.04 | 54.25 | 4,738,396 | +0.35(+0.65%) |
Jan 04, 2016 | 54.76 | 54.88 | 53.24 | 53.90 | 6,640,586 | -0.86(-1.57%) |
Dec 31, 2015 | 54.23 | 54.76 | 54.76 | 54.76 | 4,030,106 | +0.14(+0.25%) |
Dec 30, 2015 | 53.99 | 54.99 | 53.94 | 54.62 | 4,336,343 | -0.37(-0.68%) |
Dec 29, 2015 | 55.60 | 55.95 | 54.57 | 54.99 | 4,096,200 | +0.46(+0.85%) |
Dec 28, 2015 | 55.51 | 55.68 | 54.30 | 54.52 | 5,168,478 | -2.27(-3.99%) |
Dec 24, 2015 | 57.05 | 56.79 | 56.79 | 56.79 | 2,317,896 | -0.21(-0.37%) |
Dec 23, 2015 | 55.23 | 57.05 | 54.76 | 57.00 | 6,919,793 | +3.00(+5.56%) |
Dec 22, 2015 | 54.40 | 55.37 | 53.82 | 54.00 | 6,767,455 | -0.34(-0.63%) |
Dec 21, 2015 | 55.38 | 55.46 | 53.61 | 54.34 | 6,566,016 | -0.91(-1.65%) |
Dec 18, 2015 | 56.61 | 57.14 | 55.26 | 55.25 | 8,576,344 | -1.45(-2.55%) |
Dec 17, 2015 | 58.38 | 58.77 | 55.64 | 56.70 | 7,898,972 | -1.93(-3.30%) |
Dec 16, 2015 | 59.78 | 60.04 | 58.57 | 58.63 | 6,412,840 | -1.16(-1.94%) |
Dec 15, 2015 | 60.31 | 60.84 | 59.54 | 59.79 | 7,370,358 | +0.34(+0.57%) |
Dec 14, 2015 | 57.52 | 59.58 | 57.02 | 59.45 | 7,566,910 | +1.52(+2.63%) |
Dec 11, 2015 | 59.81 | 61.44 | 57.83 | 57.93 | 6,414,947 | -2.54(-4.21%) |
Dec 10, 2015 | 60.21 | 62.00 | 59.87 | 60.47 | 6,507,061 | -0.15(-0.26%) |
Dec 09, 2015 | 59.92 | 62.19 | 59.46 | 60.63 | 6,951,270 | +0.98(+1.65%) |
Dec 08, 2015 | 57.80 | 60.24 | 57.19 | 59.64 | 6,898,339 | +0.71(+1.21%) |
Dec 07, 2015 | 60.24 | 60.64 | 57.73 | 58.93 | 8,214,519 | -3.33(-5.34%) |
Dec 04, 2015 | 61.33 | 62.50 | 60.72 | 62.26 | 6,146,343 | -0.39(-0.62%) |
Dec 03, 2015 | 63.15 | 63.80 | 62.07 | 62.65 | 6,043,894 | +0.10(+0.16%) |
Dec 02, 2015 | 64.46 | 65.02 | 62.20 | 62.55 | 5,785,644 | -2.47(-3.80%) |
Dec 01, 2015 | 64.55 | 65.07 | 64.22 | 65.01 | 3,340,940 | +0.48(+0.74%) |
Nov 30, 2015 | 63.74 | 65.47 | 63.58 | 64.53 | 4,955,998 | +1.09(+1.72%) |
Nov 27, 2015 | 64.11 | 64.41 | 63.35 | 63.44 | 1,870,157 | -1.17(-1.81%) |
Nov 25, 2015 | 65.16 | 64.61 | 64.61 | 64.61 | 3,926,293 | -1.25(-1.89%) |
Nov 24, 2015 | 64.43 | 66.25 | 64.32 | 65.86 | 5,715,716 | +1.99(+3.11%) |
Nov 23, 2015 | 63.71 | 64.49 | 63.47 | 63.87 | 3,513,439 | -0.05(-0.07%) |
Nov 20, 2015 | 64.20 | 64.41 | 63.41 | 63.91 | 3,853,530 | -0.02(-0.02%) |
Nov 19, 2015 | 65.18 | 65.47 | 63.23 | 63.93 | 3,616,348 | -1.93(-2.94%) |
Nov 18, 2015 | 64.85 | 65.95 | 64.16 | 65.86 | 4,137,914 | +1.68(+2.62%) |
Nov 17, 2015 | 65.20 | 65.21 | 63.37 | 64.19 | 4,253,518 | -1.40(-2.13%) |
Nov 16, 2015 | 63.77 | 65.64 | 63.43 | 65.59 | 3,946,527 | +1.96(+3.09%) |
Nov 13, 2015 | 63.16 | 64.16 | 62.27 | 63.62 | 4,022,959 | +0.43(+0.69%) |
Nov 12, 2015 | 63.69 | 64.01 | 62.60 | 63.19 | 4,442,396 | -1.26(-1.96%) |
Nov 11, 2015 | 66.79 | 67.99 | 64.35 | 64.45 | 4,583,714 | -2.52(-3.77%) |
Nov 10, 2015 | 65.92 | 67.20 | 65.53 | 66.97 | 5,054,100 | +0.94(+1.42%) |
Nov 09, 2015 | 66.47 | 67.43 | 65.35 | 66.03 | 4,977,289 | +0.08(+0.12%) |
Nov 06, 2015 | 66.06 | 68.45 | 65.15 | 65.96 | 6,816,113 | -0.93(-1.39%) |
Nov 05, 2015 | 66.74 | 68.24 | 66.10 | 66.88 | 5,214,126 | +0.00(+0.00%) |
Nov 04, 2015 | 68.44 | 68.81 | 66.33 | 66.88 | 5,053,285 | -1.53(-2.24%) |
Nov 03, 2015 | 67.22 | 69.24 | 66.74 | 68.42 | 7,128,458 | +1.84(+2.77%) |