Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 51.15 | 51.52 | 50.79 | 50.93 | 5,165,725 | +0.18(+0.35%) |
Jan 28, 2016 | 50.08 | 51.10 | 49.65 | 50.75 | 1,939,402 | +0.60(+1.20%) |
Jan 27, 2016 | 49.81 | 50.38 | 49.52 | 50.15 | 2,185,540 | +0.25(+0.50%) |
Jan 26, 2016 | 49.85 | 50.74 | 49.66 | 49.90 | 2,877,204 | +0.13(+0.27%) |
Jan 25, 2016 | 50.03 | 50.08 | 49.52 | 49.77 | 2,903,939 | -0.12(-0.24%) |
Jan 22, 2016 | 50.07 | 50.14 | 48.93 | 49.88 | 4,283,444 | +0.21(+0.41%) |
Jan 21, 2016 | 50.09 | 50.63 | 48.59 | 49.68 | 6,248,219 | -0.41(-0.82%) |
Jan 20, 2016 | 50.39 | 50.68 | 49.71 | 50.09 | 4,630,695 | -0.60(-1.19%) |
Jan 19, 2016 | 49.91 | 50.83 | 49.65 | 50.69 | 4,593,915 | +1.02(+2.05%) |
Jan 15, 2016 | 48.81 | 49.67 | 49.67 | 49.67 | 5,230,304 | +0.04(+0.09%) |
Jan 14, 2016 | 48.85 | 49.90 | 48.50 | 49.63 | 5,290,551 | +0.69(+1.41%) |
Jan 13, 2016 | 48.20 | 49.16 | 48.14 | 48.94 | 4,380,446 | +0.87(+1.80%) |
Jan 12, 2016 | 48.70 | 48.94 | 47.79 | 48.07 | 4,278,656 | -0.59(-1.22%) |
Jan 11, 2016 | 48.87 | 49.50 | 48.56 | 48.67 | 5,832,347 | -0.09(-0.18%) |
Jan 08, 2016 | 48.31 | 49.03 | 48.23 | 48.75 | 7,444,974 | +0.52(+1.08%) |
Jan 07, 2016 | 47.37 | 48.41 | 47.34 | 48.23 | 4,595,467 | +0.37(+0.77%) |
Jan 06, 2016 | 47.30 | 48.05 | 47.12 | 47.87 | 2,290,400 | +0.23(+0.48%) |
Jan 05, 2016 | 47.29 | 47.83 | 46.66 | 47.64 | 2,066,498 | +0.37(+0.79%) |
Jan 04, 2016 | 46.86 | 47.28 | 46.58 | 47.26 | 2,299,440 | +0.10(+0.20%) |
Dec 31, 2015 | 47.84 | 47.17 | 47.17 | 47.17 | 1,612,311 | -0.72(-1.50%) |
Dec 30, 2015 | 47.81 | 48.09 | 47.71 | 47.89 | 1,053,471 | +0.08(+0.17%) |
Dec 29, 2015 | 47.77 | 48.19 | 47.65 | 47.81 | 1,674,358 | +0.04(+0.08%) |
Dec 28, 2015 | 47.29 | 47.80 | 47.10 | 47.77 | 1,475,001 | +0.25(+0.53%) |
Dec 24, 2015 | 47.43 | 47.52 | 47.52 | 47.52 | 731,419 | -0.03(-0.06%) |
Dec 23, 2015 | 46.90 | 47.59 | 46.77 | 47.55 | 1,739,814 | +0.80(+1.71%) |
Dec 22, 2015 | 46.57 | 46.88 | 46.11 | 46.75 | 1,820,617 | +0.21(+0.46%) |
Dec 21, 2015 | 46.63 | 46.84 | 46.27 | 46.54 | 2,095,977 | +0.09(+0.19%) |
Dec 18, 2015 | 46.99 | 47.08 | 46.20 | 46.45 | 4,272,748 | -0.68(-1.45%) |
Dec 17, 2015 | 47.10 | 47.50 | 46.74 | 47.13 | 2,514,016 | +0.00(+0.00%) |
Dec 16, 2015 | 46.21 | 47.19 | 46.14 | 47.13 | 2,955,210 | +1.14(+2.47%) |
Dec 15, 2015 | 45.70 | 46.40 | 45.66 | 45.99 | 2,692,144 | +0.46(+1.02%) |
Dec 14, 2015 | 44.93 | 45.54 | 44.92 | 45.53 | 3,236,120 | +0.90(+2.02%) |
Dec 11, 2015 | 44.71 | 45.09 | 44.28 | 44.63 | 2,784,155 | -0.25(-0.56%) |
Dec 10, 2015 | 46.14 | 46.23 | 44.74 | 44.88 | 3,790,927 | -1.37(-2.97%) |
Dec 09, 2015 | 46.44 | 46.92 | 45.95 | 46.25 | 3,887,029 | -0.33(-0.71%) |
Dec 08, 2015 | 45.99 | 46.69 | 45.72 | 46.58 | 3,108,014 | +0.51(+1.10%) |
Dec 07, 2015 | 45.61 | 46.10 | 45.39 | 46.08 | 2,393,170 | +0.46(+1.01%) |
Dec 04, 2015 | 44.56 | 45.63 | 44.56 | 45.61 | 3,022,455 | +1.21(+2.73%) |
Dec 03, 2015 | 44.97 | 44.97 | 44.26 | 44.40 | 4,004,355 | -0.71(-1.58%) |
Dec 02, 2015 | 45.72 | 45.92 | 45.07 | 45.11 | 1,770,399 | -0.82(-1.79%) |
Dec 01, 2015 | 45.78 | 45.99 | 45.51 | 45.94 | 1,540,420 | +0.32(+0.71%) |
Nov 30, 2015 | 45.70 | 45.94 | 45.54 | 45.61 | 2,293,826 | -0.04(-0.10%) |
Nov 27, 2015 | 45.55 | 45.81 | 45.52 | 45.66 | 749,274 | +0.13(+0.29%) |
Nov 25, 2015 | 45.77 | 45.52 | 45.52 | 45.52 | 1,244,012 | -0.23(-0.51%) |
Nov 24, 2015 | 45.85 | 46.05 | 45.46 | 45.76 | 2,152,945 | -0.34(-0.75%) |
Nov 23, 2015 | 46.51 | 46.73 | 46.08 | 46.10 | 1,896,525 | -0.36(-0.77%) |
Nov 20, 2015 | 46.54 | 46.84 | 46.22 | 46.46 | 1,899,154 | +0.09(+0.19%) |
Nov 19, 2015 | 46.27 | 46.64 | 46.08 | 46.38 | 3,691,021 | +0.29(+0.62%) |
Nov 18, 2015 | 45.81 | 46.13 | 45.38 | 46.09 | 2,363,416 | +0.25(+0.54%) |
Nov 17, 2015 | 46.02 | 46.48 | 45.63 | 45.84 | 2,844,531 | -0.19(-0.41%) |
Nov 16, 2015 | 44.96 | 46.05 | 44.94 | 46.03 | 2,293,074 | +1.07(+2.38%) |
Nov 13, 2015 | 45.39 | 45.74 | 44.84 | 44.96 | 2,767,717 | -0.46(-1.01%) |
Nov 12, 2015 | 45.68 | 46.06 | 45.14 | 45.42 | 2,187,321 | -0.28(-0.60%) |
Nov 11, 2015 | 45.52 | 45.81 | 45.40 | 45.69 | 2,598,300 | +0.18(+0.40%) |
Nov 10, 2015 | 45.07 | 45.79 | 45.07 | 45.51 | 2,558,324 | +0.54(+1.19%) |
Nov 09, 2015 | 44.71 | 45.22 | 44.44 | 44.97 | 3,161,007 | -0.01(-0.03%) |
Nov 06, 2015 | 46.43 | 46.62 | 44.68 | 44.99 | 11,255,742 | -2.47(-5.20%) |
Nov 05, 2015 | 47.73 | 48.07 | 47.36 | 47.46 | 3,107,419 | -0.41(-0.86%) |
Nov 04, 2015 | 47.74 | 48.16 | 47.59 | 47.87 | 2,668,601 | +0.20(+0.43%) |
Nov 03, 2015 | 47.52 | 47.70 | 47.11 | 47.67 | 2,256,402 | +0.04(+0.08%) |