Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 51.06 | 53.26 | 50.98 | 53.26 | 12,943,078 | +2.29(+4.49%) |
Jan 28, 2016 | 51.19 | 51.65 | 49.58 | 50.97 | 9,819,808 | +1.32(+2.67%) |
Jan 27, 2016 | 48.59 | 50.97 | 48.19 | 49.65 | 8,028,459 | +0.72(+1.47%) |
Jan 26, 2016 | 48.52 | 49.22 | 48.08 | 48.93 | 7,212,416 | +1.11(+2.33%) |
Jan 25, 2016 | 48.76 | 49.76 | 47.77 | 47.81 | 7,266,263 | -1.56(-3.15%) |
Jan 22, 2016 | 49.16 | 49.82 | 47.54 | 49.37 | 9,808,893 | +2.28(+4.85%) |
Jan 21, 2016 | 45.74 | 47.33 | 45.55 | 47.09 | 9,302,974 | +0.95(+2.06%) |
Jan 20, 2016 | 46.63 | 47.10 | 45.07 | 46.13 | 12,645,688 | -1.42(-2.99%) |
Jan 19, 2016 | 49.14 | 49.25 | 46.69 | 47.56 | 10,147,393 | -1.03(-2.12%) |
Jan 15, 2016 | 47.45 | 48.59 | 48.59 | 48.59 | 9,581,850 | -0.94(-1.89%) |
Jan 14, 2016 | 47.01 | 50.15 | 46.58 | 49.52 | 12,383,295 | +2.79(+5.96%) |
Jan 13, 2016 | 47.78 | 48.59 | 46.45 | 46.74 | 10,127,130 | -0.44(-0.93%) |
Jan 12, 2016 | 47.53 | 47.88 | 45.51 | 47.18 | 10,334,181 | -0.19(-0.41%) |
Jan 11, 2016 | 48.72 | 48.95 | 46.40 | 47.37 | 11,793,423 | -1.51(-3.09%) |
Jan 08, 2016 | 50.11 | 50.26 | 48.70 | 48.88 | 8,016,363 | -0.84(-1.70%) |
Jan 07, 2016 | 49.58 | 50.82 | 49.28 | 49.72 | 8,480,888 | -0.91(-1.80%) |
Jan 06, 2016 | 51.65 | 51.93 | 50.11 | 50.64 | 8,710,056 | -2.39(-4.51%) |
Jan 05, 2016 | 51.98 | 53.17 | 51.67 | 53.03 | 5,766,327 | +0.87(+1.66%) |
Jan 04, 2016 | 51.91 | 52.53 | 51.36 | 52.16 | 6,174,258 | -0.15(-0.30%) |
Dec 31, 2015 | 51.40 | 52.32 | 52.32 | 52.32 | 5,967,979 | +0.46(+0.88%) |
Dec 30, 2015 | 52.05 | 53.01 | 51.75 | 51.86 | 4,054,051 | -0.91(-1.72%) |
Dec 29, 2015 | 53.61 | 53.78 | 52.35 | 52.77 | 4,527,394 | +0.15(+0.29%) |
Dec 28, 2015 | 52.49 | 52.98 | 52.20 | 52.61 | 4,549,436 | -0.94(-1.75%) |
Dec 24, 2015 | 53.55 | 53.55 | 53.55 | 53.55 | 2,851,396 | -0.01(-0.01%) |
Dec 23, 2015 | 52.83 | 53.66 | 52.53 | 53.55 | 7,299,001 | +1.73(+3.33%) |
Dec 22, 2015 | 51.31 | 52.73 | 50.87 | 51.83 | 7,436,931 | +0.65(+1.27%) |
Dec 21, 2015 | 51.33 | 51.80 | 50.47 | 51.18 | 5,859,972 | +0.14(+0.27%) |
Dec 18, 2015 | 51.40 | 51.86 | 50.94 | 51.04 | 9,081,660 | -0.36(-0.69%) |
Dec 17, 2015 | 52.80 | 53.08 | 50.80 | 51.40 | 7,428,573 | -1.90(-3.56%) |
Dec 16, 2015 | 52.96 | 53.87 | 52.25 | 53.29 | 7,188,871 | +0.33(+0.63%) |
Dec 15, 2015 | 52.12 | 53.25 | 52.08 | 52.96 | 6,888,772 | +1.39(+2.69%) |
Dec 14, 2015 | 50.68 | 51.67 | 50.21 | 51.57 | 8,546,788 | +0.48(+0.94%) |
Dec 11, 2015 | 52.08 | 52.20 | 50.79 | 51.09 | 8,216,970 | -1.85(-3.49%) |
Dec 10, 2015 | 52.36 | 53.64 | 52.12 | 52.94 | 6,466,453 | +0.36(+0.69%) |
Dec 09, 2015 | 52.16 | 53.56 | 52.06 | 52.58 | 6,427,209 | +0.50(+0.97%) |
Dec 08, 2015 | 51.53 | 52.56 | 51.02 | 52.08 | 9,911,056 | -0.98(-1.85%) |
Dec 07, 2015 | 53.53 | 54.07 | 52.26 | 53.06 | 9,980,702 | -1.84(-3.35%) |
Dec 04, 2015 | 54.66 | 55.58 | 53.30 | 54.90 | 11,640,076 | -0.54(-0.98%) |
Dec 03, 2015 | 57.95 | 58.04 | 55.06 | 55.44 | 9,095,797 | -2.20(-3.82%) |
Dec 02, 2015 | 58.17 | 59.07 | 57.41 | 57.64 | 8,644,604 | -1.06(-1.80%) |
Dec 01, 2015 | 57.93 | 58.75 | 57.41 | 58.70 | 6,088,938 | +0.84(+1.46%) |
Nov 30, 2015 | 57.61 | 58.48 | 57.26 | 57.86 | 7,139,082 | +0.31(+0.53%) |
Nov 27, 2015 | 57.06 | 57.61 | 57.02 | 57.55 | 1,849,065 | -0.15(-0.25%) |
Nov 25, 2015 | 57.48 | 57.70 | 57.70 | 57.70 | 3,853,287 | -0.40(-0.69%) |
Nov 24, 2015 | 57.06 | 58.33 | 56.62 | 58.10 | 5,583,228 | +1.38(+2.43%) |
Nov 23, 2015 | 56.63 | 57.18 | 56.34 | 56.72 | 3,255,847 | +0.01(+0.01%) |
Nov 20, 2015 | 57.60 | 57.85 | 56.61 | 56.71 | 4,234,067 | -0.93(-1.61%) |
Nov 19, 2015 | 57.65 | 58.46 | 57.26 | 57.64 | 4,906,277 | -0.36(-0.62%) |
Nov 18, 2015 | 57.11 | 58.10 | 56.88 | 58.00 | 4,749,944 | +1.16(+2.05%) |
Nov 17, 2015 | 57.43 | 57.53 | 56.63 | 56.83 | 4,375,215 | -0.55(-0.96%) |
Nov 16, 2015 | 56.37 | 57.42 | 55.88 | 57.38 | 5,768,941 | +1.12(+1.99%) |
Nov 13, 2015 | 55.83 | 56.60 | 55.39 | 56.27 | 4,822,043 | +0.28(+0.51%) |
Nov 12, 2015 | 57.05 | 57.37 | 55.85 | 55.98 | 5,051,597 | -1.90(-3.28%) |
Nov 11, 2015 | 58.46 | 59.22 | 57.78 | 57.88 | 6,665,582 | -0.49(-0.84%) |
Nov 10, 2015 | 57.35 | 58.74 | 57.19 | 58.37 | 5,309,272 | +0.80(+1.40%) |
Nov 09, 2015 | 57.36 | 57.90 | 57.10 | 57.57 | 5,351,545 | +0.08(+0.15%) |
Nov 06, 2015 | 57.45 | 57.90 | 56.91 | 57.48 | 4,771,816 | -0.47(-0.81%) |
Nov 05, 2015 | 57.61 | 59.14 | 57.52 | 57.95 | 5,164,790 | -0.04(-0.07%) |
Nov 04, 2015 | 58.55 | 58.55 | 57.49 | 57.99 | 5,768,122 | -0.64(-1.10%) |
Nov 03, 2015 | 58.44 | 59.21 | 58.07 | 58.63 | 6,849,895 | +0.78(+1.35%) |