Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 49.24 | 50.09 | 49.19 | 50.09 | 3,408,521 | +1.19(+2.43%) |
Jan 28, 2016 | 48.96 | 49.07 | 48.43 | 48.90 | 2,265,628 | +0.32(+0.67%) |
Jan 27, 2016 | 48.68 | 49.32 | 48.26 | 48.57 | 1,175,560 | -0.25(-0.51%) |
Jan 26, 2016 | 48.23 | 48.87 | 48.23 | 48.82 | 778,178 | +0.80(+1.67%) |
Jan 25, 2016 | 48.53 | 48.63 | 47.98 | 48.02 | 1,057,681 | -0.69(-1.41%) |
Jan 22, 2016 | 48.56 | 48.74 | 48.26 | 48.70 | 1,231,521 | +0.90(+1.87%) |
Jan 21, 2016 | 47.68 | 48.26 | 47.25 | 47.81 | 1,760,867 | +0.32(+0.67%) |
Jan 20, 2016 | 47.48 | 47.87 | 46.50 | 47.49 | 3,125,202 | -0.69(-1.43%) |
Jan 19, 2016 | 48.60 | 48.67 | 47.78 | 48.18 | 2,118,114 | -0.01(-0.02%) |
Jan 15, 2016 | 47.95 | 48.19 | 48.19 | 48.19 | 3,022,305 | -0.95(-1.93%) |
Jan 14, 2016 | 48.46 | 49.43 | 48.24 | 49.14 | 1,978,697 | +0.88(+1.82%) |
Jan 13, 2016 | 49.45 | 49.53 | 48.16 | 48.26 | 1,651,249 | -0.92(-1.87%) |
Jan 12, 2016 | 49.34 | 49.41 | 48.59 | 49.17 | 1,575,760 | +0.26(+0.54%) |
Jan 11, 2016 | 49.13 | 49.23 | 48.43 | 48.91 | 2,460,292 | +0.05(+0.11%) |
Jan 08, 2016 | 49.75 | 49.79 | 48.77 | 48.86 | 2,110,153 | -0.56(-1.12%) |
Jan 07, 2016 | 49.73 | 50.16 | 49.25 | 49.41 | 2,152,885 | -1.09(-2.16%) |
Jan 06, 2016 | 50.48 | 50.76 | 50.21 | 50.50 | 1,792,603 | -0.67(-1.31%) |
Jan 05, 2016 | 50.98 | 51.23 | 50.74 | 51.17 | 1,523,477 | +0.25(+0.50%) |
Jan 04, 2016 | 50.78 | 50.92 | 50.29 | 50.92 | 2,843,554 | -0.62(-1.20%) |
Dec 31, 2015 | 51.85 | 51.54 | 51.54 | 51.54 | 956,102 | -0.51(-0.98%) |
Dec 30, 2015 | 52.29 | 52.32 | 51.99 | 52.05 | 1,067,462 | -0.32(-0.60%) |
Dec 29, 2015 | 52.24 | 52.44 | 52.19 | 52.36 | 1,050,920 | +0.49(+0.95%) |
Dec 28, 2015 | 51.80 | 51.89 | 51.58 | 51.87 | 1,519,496 | -0.13(-0.25%) |
Dec 24, 2015 | 52.11 | 52.00 | 52.00 | 52.00 | 537,370 | -0.15(-0.28%) |
Dec 23, 2015 | 51.74 | 52.15 | 51.68 | 52.15 | 1,467,659 | +0.77(+1.50%) |
Dec 22, 2015 | 51.08 | 51.46 | 50.81 | 51.38 | 1,052,418 | +0.54(+1.06%) |
Dec 21, 2015 | 50.79 | 50.90 | 50.46 | 50.83 | 1,657,436 | +0.33(+0.66%) |
Dec 18, 2015 | 51.27 | 51.27 | 50.50 | 50.50 | 1,578,266 | -0.88(-1.71%) |
Dec 17, 2015 | 52.16 | 52.17 | 51.37 | 51.38 | 1,155,323 | -0.70(-1.34%) |
Dec 16, 2015 | 51.62 | 52.16 | 51.36 | 52.08 | 1,428,212 | +0.72(+1.40%) |
Dec 15, 2015 | 51.19 | 51.57 | 51.08 | 51.36 | 978,510 | +0.63(+1.24%) |
Dec 14, 2015 | 50.47 | 50.73 | 50.05 | 50.73 | 1,494,904 | +0.31(+0.61%) |
Dec 11, 2015 | 50.76 | 50.92 | 50.34 | 50.43 | 1,708,174 | -0.89(-1.73%) |
Dec 10, 2015 | 51.33 | 51.70 | 51.16 | 51.31 | 1,136,712 | +0.08(+0.15%) |
Dec 09, 2015 | 51.28 | 51.98 | 50.92 | 51.24 | 1,281,608 | -0.15(-0.28%) |
Dec 08, 2015 | 51.44 | 51.67 | 51.16 | 51.38 | 1,088,494 | -0.47(-0.91%) |
Dec 07, 2015 | 52.05 | 52.05 | 51.56 | 51.86 | 1,144,848 | -0.34(-0.66%) |
Dec 04, 2015 | 51.38 | 52.27 | 51.36 | 52.20 | 993,025 | +0.91(+1.77%) |
Dec 03, 2015 | 52.13 | 52.13 | 51.10 | 51.29 | 1,266,153 | -0.66(-1.27%) |
Dec 02, 2015 | 52.54 | 52.57 | 51.87 | 51.95 | 1,143,682 | -0.59(-1.12%) |
Dec 01, 2015 | 52.27 | 52.56 | 52.21 | 52.54 | 925,188 | +0.46(+0.88%) |
Nov 30, 2015 | 52.29 | 52.33 | 52.06 | 52.08 | 838,956 | -0.15(-0.28%) |
Nov 27, 2015 | 52.17 | 52.27 | 52.06 | 52.22 | 177,471 | +0.06(+0.12%) |
Nov 25, 2015 | 52.29 | 52.16 | 52.16 | 52.16 | 708,678 | -0.10(-0.19%) |
Nov 24, 2015 | 51.87 | 52.37 | 51.77 | 52.26 | 654,766 | +0.18(+0.34%) |
Nov 23, 2015 | 52.16 | 52.29 | 51.98 | 52.09 | 785,932 | -0.06(-0.12%) |
Nov 20, 2015 | 52.29 | 52.44 | 52.06 | 52.15 | 606,758 | +0.04(+0.07%) |
Nov 19, 2015 | 52.00 | 52.19 | 51.98 | 52.11 | 1,121,011 | +0.11(+0.22%) |
Nov 18, 2015 | 51.50 | 52.03 | 51.42 | 52.00 | 704,546 | +0.64(+1.25%) |
Nov 17, 2015 | 51.60 | 51.79 | 51.22 | 51.35 | 602,062 | -0.15(-0.28%) |
Nov 16, 2015 | 50.63 | 51.51 | 50.63 | 51.50 | 681,653 | +0.78(+1.54%) |
Nov 13, 2015 | 50.95 | 51.09 | 50.66 | 50.72 | 835,512 | -0.38(-0.75%) |
Nov 12, 2015 | 51.58 | 51.60 | 51.08 | 51.10 | 768,498 | -0.75(-1.45%) |
Nov 11, 2015 | 52.01 | 52.07 | 51.83 | 51.85 | 516,465 | -0.04(-0.07%) |
Nov 10, 2015 | 51.73 | 51.94 | 51.63 | 51.89 | 687,136 | +0.11(+0.22%) |
Nov 09, 2015 | 52.17 | 52.17 | 51.59 | 51.77 | 1,056,340 | -0.52(-0.99%) |
Nov 06, 2015 | 52.32 | 52.32 | 51.82 | 52.29 | 650,982 | -0.09(-0.18%) |
Nov 05, 2015 | 52.53 | 52.59 | 52.20 | 52.39 | 686,208 | -0.16(-0.30%) |
Nov 04, 2015 | 52.76 | 52.79 | 52.44 | 52.54 | 825,284 | -0.14(-0.26%) |
Nov 03, 2015 | 52.39 | 52.84 | 52.35 | 52.68 | 1,128,869 | +0.15(+0.29%) |