Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 45.72 | 46.83 | 45.34 | 46.82 | 2,273,663 | +1.55(+3.42%) |
Jan 28, 2016 | 46.95 | 47.40 | 45.03 | 45.27 | 3,138,847 | -1.22(-2.62%) |
Jan 27, 2016 | 48.34 | 48.90 | 46.24 | 46.49 | 3,296,839 | -1.93(-3.99%) |
Jan 26, 2016 | 48.29 | 48.67 | 47.39 | 48.42 | 2,046,693 | +0.45(+0.94%) |
Jan 25, 2016 | 48.81 | 49.19 | 47.86 | 47.97 | 1,684,905 | -1.06(-2.16%) |
Jan 22, 2016 | 48.64 | 49.34 | 48.35 | 49.03 | 1,820,110 | +1.16(+2.42%) |
Jan 21, 2016 | 47.98 | 48.55 | 46.94 | 47.87 | 2,410,513 | -0.03(-0.06%) |
Jan 20, 2016 | 46.81 | 48.45 | 45.12 | 47.90 | 3,555,253 | +0.31(+0.65%) |
Jan 19, 2016 | 49.40 | 49.89 | 47.08 | 47.59 | 3,473,071 | -1.81(-3.66%) |
Jan 15, 2016 | 50.99 | 49.40 | 49.40 | 49.40 | 5,792,200 | -3.25(-6.17%) |
Jan 14, 2016 | 51.04 | 52.86 | 50.15 | 52.65 | 4,160,615 | +1.78(+3.50%) |
Jan 13, 2016 | 55.07 | 55.07 | 49.85 | 50.87 | 9,264,892 | -3.92(-7.15%) |
Jan 12, 2016 | 55.51 | 56.50 | 54.55 | 54.79 | 2,439,184 | -0.44(-0.80%) |
Jan 11, 2016 | 55.30 | 55.55 | 54.07 | 55.23 | 2,020,662 | +0.17(+0.31%) |
Jan 08, 2016 | 56.17 | 56.46 | 54.63 | 55.06 | 2,376,784 | -0.92(-1.64%) |
Jan 07, 2016 | 58.36 | 58.69 | 55.97 | 55.98 | 3,927,892 | -3.56(-5.98%) |
Jan 06, 2016 | 59.46 | 59.80 | 58.95 | 59.54 | 3,306,268 | -0.85(-1.41%) |
Jan 05, 2016 | 60.39 | 60.80 | 60.01 | 60.39 | 1,323,627 | +0.08(+0.13%) |
Jan 04, 2016 | 60.01 | 60.54 | 59.24 | 60.31 | 2,070,653 | -0.62(-1.02%) |
Dec 31, 2015 | 62.13 | 60.93 | 60.93 | 60.93 | 1,353,900 | -1.32(-2.12%) |
Dec 30, 2015 | 62.26 | 63.16 | 61.93 | 62.25 | 929,914 | +0.03(+0.05%) |
Dec 29, 2015 | 62.11 | 62.81 | 61.95 | 62.22 | 1,004,250 | +0.36(+0.58%) |
Dec 28, 2015 | 61.68 | 61.96 | 61.20 | 61.86 | 989,124 | +0.01(+0.02%) |
Dec 24, 2015 | 62.03 | 61.85 | 61.85 | 61.85 | 417,300 | -0.19(-0.31%) |
Dec 23, 2015 | 61.23 | 62.19 | 60.84 | 62.04 | 1,045,282 | +1.05(+1.73%) |
Dec 22, 2015 | 60.64 | 61.23 | 59.84 | 60.98 | 1,107,167 | +0.83(+1.37%) |
Dec 21, 2015 | 59.66 | 60.63 | 59.53 | 60.16 | 1,554,685 | +0.64(+1.08%) |
Dec 18, 2015 | 60.45 | 60.90 | 59.48 | 59.52 | 4,337,810 | -1.22(-2.01%) |
Dec 17, 2015 | 61.94 | 62.10 | 60.74 | 60.74 | 1,702,460 | -1.19(-1.92%) |
Dec 16, 2015 | 61.36 | 62.03 | 60.95 | 61.93 | 1,666,038 | +0.84(+1.38%) |
Dec 15, 2015 | 61.21 | 62.27 | 60.82 | 61.09 | 1,740,325 | +0.35(+0.58%) |
Dec 14, 2015 | 60.87 | 61.25 | 59.84 | 60.74 | 2,311,398 | -0.36(-0.59%) |
Dec 11, 2015 | 62.78 | 63.10 | 60.83 | 61.10 | 1,840,934 | -2.14(-3.38%) |
Dec 10, 2015 | 63.23 | 63.92 | 63.03 | 63.24 | 1,211,825 | -0.01(-0.02%) |
Dec 09, 2015 | 63.82 | 64.51 | 62.80 | 63.25 | 1,364,928 | -0.71(-1.11%) |
Dec 08, 2015 | 63.25 | 64.27 | 62.64 | 63.96 | 1,488,371 | +0.21(+0.33%) |
Dec 07, 2015 | 65.50 | 65.73 | 63.37 | 63.75 | 1,987,168 | -1.54(-2.36%) |
Dec 04, 2015 | 64.66 | 65.78 | 64.26 | 65.29 | 1,885,980 | +0.88(+1.37%) |
Dec 03, 2015 | 64.86 | 64.99 | 64.19 | 64.41 | 4,277,062 | -0.14(-0.22%) |
Dec 02, 2015 | 64.53 | 64.99 | 64.17 | 64.55 | 3,217,391 | -0.17(-0.26%) |
Dec 01, 2015 | 63.58 | 64.77 | 63.58 | 64.72 | 1,927,122 | +1.25(+1.97%) |
Nov 30, 2015 | 63.02 | 63.89 | 62.78 | 63.47 | 2,137,071 | +0.42(+0.67%) |
Nov 27, 2015 | 63.04 | 63.26 | 62.69 | 63.05 | 674,381 | +0.13(+0.21%) |
Nov 25, 2015 | 63.17 | 62.92 | 62.92 | 62.92 | 1,220,500 | -0.16(-0.25%) |
Nov 24, 2015 | 62.24 | 63.35 | 62.04 | 63.08 | 1,882,985 | +0.37(+0.59%) |
Nov 23, 2015 | 60.42 | 63.27 | 60.42 | 62.71 | 2,903,747 | +2.16(+3.57%) |
Nov 20, 2015 | 60.55 | 60.88 | 58.55 | 60.55 | 7,665,544 | -1.84(-2.95%) |
Nov 19, 2015 | 61.47 | 62.65 | 61.04 | 62.39 | 3,593,963 | +1.14(+1.86%) |
Nov 18, 2015 | 61.28 | 61.61 | 60.10 | 61.25 | 3,014,368 | +0.00(+0.00%) |
Nov 17, 2015 | 61.17 | 62.40 | 60.87 | 61.25 | 2,976,551 | +0.32(+0.53%) |
Nov 16, 2015 | 60.78 | 61.72 | 60.07 | 60.93 | 4,054,679 | +0.48(+0.79%) |
Nov 13, 2015 | 61.60 | 61.71 | 60.18 | 60.45 | 3,337,991 | -1.30(-2.11%) |
Nov 12, 2015 | 62.00 | 62.42 | 61.38 | 61.75 | 3,752,644 | -0.37(-0.60%) |
Nov 11, 2015 | 63.51 | 63.64 | 62.09 | 62.12 | 4,474,430 | -1.24(-1.96%) |
Nov 10, 2015 | 61.88 | 63.37 | 61.82 | 63.36 | 3,786,620 | -0.15(-0.24%) |
Nov 09, 2015 | 62.54 | 63.61 | 62.39 | 63.51 | 3,820,182 | -0.37(-0.58%) |
Nov 06, 2015 | 62.80 | 63.92 | 62.24 | 63.88 | 4,828,173 | +0.39(+0.61%) |
Nov 05, 2015 | 61.00 | 63.72 | 61.00 | 63.49 | 12,562,533 | +5.66(+9.79%) |
Nov 04, 2015 | 57.90 | 58.11 | 57.48 | 57.83 | 2,243,086 | -0.10(-0.17%) |
Nov 03, 2015 | 56.90 | 58.56 | 56.63 | 57.93 | 2,857,284 | +1.04(+1.83%) |