Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 50.47 | 50.98 | 50.16 | 50.96 | 4,954,563 | +0.87(+1.73%) |
Jan 28, 2016 | 49.22 | 50.49 | 49.02 | 50.09 | 5,069,568 | +0.87(+1.76%) |
Jan 27, 2016 | 49.15 | 49.51 | 48.84 | 49.22 | 3,285,792 | -0.01(-0.01%) |
Jan 26, 2016 | 49.13 | 49.82 | 49.03 | 49.23 | 2,939,796 | +0.11(+0.23%) |
Jan 25, 2016 | 49.28 | 49.53 | 48.92 | 49.12 | 3,239,245 | -0.14(-0.29%) |
Jan 22, 2016 | 48.82 | 49.31 | 48.38 | 49.26 | 2,999,415 | +0.90(+1.85%) |
Jan 21, 2016 | 48.76 | 48.76 | 48.00 | 48.36 | 3,212,857 | -0.17(-0.35%) |
Jan 20, 2016 | 49.04 | 49.25 | 47.97 | 48.53 | 5,344,394 | -0.83(-1.67%) |
Jan 19, 2016 | 48.88 | 49.47 | 48.50 | 49.36 | 4,301,009 | +0.72(+1.48%) |
Jan 15, 2016 | 48.72 | 48.64 | 48.64 | 48.64 | 5,614,044 | -0.56(-1.13%) |
Jan 14, 2016 | 48.70 | 49.41 | 48.62 | 49.20 | 4,625,171 | +0.46(+0.94%) |
Jan 13, 2016 | 48.75 | 49.07 | 48.62 | 48.74 | 5,164,073 | +0.08(+0.17%) |
Jan 12, 2016 | 49.17 | 49.34 | 48.38 | 48.65 | 6,115,540 | -0.36(-0.73%) |
Jan 11, 2016 | 49.14 | 49.38 | 48.94 | 49.01 | 5,650,242 | -0.08(-0.16%) |
Jan 08, 2016 | 48.36 | 49.36 | 48.28 | 49.09 | 7,635,341 | +0.71(+1.47%) |
Jan 07, 2016 | 47.78 | 48.52 | 47.73 | 48.38 | 5,681,504 | +0.03(+0.06%) |
Jan 06, 2016 | 47.71 | 48.63 | 47.54 | 48.35 | 3,782,209 | +0.30(+0.62%) |
Jan 05, 2016 | 47.51 | 48.10 | 46.78 | 48.05 | 3,506,522 | +0.41(+0.86%) |
Jan 04, 2016 | 47.29 | 47.67 | 46.84 | 47.64 | 5,518,354 | -0.12(-0.25%) |
Dec 31, 2015 | 48.41 | 47.76 | 47.76 | 47.76 | 3,001,181 | -0.73(-1.51%) |
Dec 30, 2015 | 48.40 | 48.67 | 48.26 | 48.50 | 2,315,380 | +0.03(+0.06%) |
Dec 29, 2015 | 48.02 | 48.63 | 47.98 | 48.47 | 2,777,363 | +0.55(+1.15%) |
Dec 28, 2015 | 47.78 | 48.02 | 47.61 | 47.92 | 2,560,365 | +0.06(+0.13%) |
Dec 24, 2015 | 47.99 | 47.85 | 47.85 | 47.85 | 1,045,711 | -0.22(-0.46%) |
Dec 23, 2015 | 47.45 | 48.12 | 47.45 | 48.07 | 3,306,368 | +0.66(+1.40%) |
Dec 22, 2015 | 47.22 | 47.47 | 46.72 | 47.41 | 2,741,484 | +0.41(+0.87%) |
Dec 21, 2015 | 47.58 | 47.62 | 46.73 | 47.00 | 3,468,015 | -0.24(-0.51%) |
Dec 18, 2015 | 47.47 | 47.63 | 46.98 | 47.24 | 6,969,628 | -0.45(-0.95%) |
Dec 17, 2015 | 47.66 | 47.99 | 47.38 | 47.69 | 3,944,854 | -0.02(-0.04%) |
Dec 16, 2015 | 46.96 | 47.76 | 46.82 | 47.71 | 4,552,692 | +1.00(+2.15%) |
Dec 15, 2015 | 46.32 | 47.09 | 46.19 | 46.71 | 3,235,105 | +0.53(+1.15%) |
Dec 14, 2015 | 45.76 | 46.21 | 45.58 | 46.18 | 3,727,570 | +0.36(+0.79%) |
Dec 11, 2015 | 45.84 | 46.21 | 45.57 | 45.82 | 2,981,336 | -0.22(-0.48%) |
Dec 10, 2015 | 46.70 | 46.77 | 46.00 | 46.04 | 2,777,136 | -0.70(-1.50%) |
Dec 09, 2015 | 46.36 | 47.11 | 46.18 | 46.74 | 4,043,454 | +0.20(+0.42%) |
Dec 08, 2015 | 46.60 | 46.73 | 46.01 | 46.54 | 4,187,575 | -0.16(-0.35%) |
Dec 07, 2015 | 46.86 | 47.03 | 46.61 | 46.70 | 4,079,881 | -0.32(-0.69%) |
Dec 04, 2015 | 46.28 | 47.09 | 46.21 | 47.03 | 4,005,080 | +1.01(+2.19%) |
Dec 03, 2015 | 46.58 | 46.63 | 45.93 | 46.02 | 4,133,338 | -0.68(-1.47%) |
Dec 02, 2015 | 47.51 | 47.56 | 46.64 | 46.70 | 3,695,122 | -0.90(-1.88%) |
Dec 01, 2015 | 47.92 | 48.04 | 47.14 | 47.60 | 3,235,811 | +0.03(+0.06%) |
Nov 30, 2015 | 47.59 | 47.90 | 47.51 | 47.57 | 3,609,934 | +0.00(+0.00%) |
Nov 27, 2015 | 47.46 | 47.86 | 47.43 | 47.57 | 1,168,109 | +0.11(+0.22%) |
Nov 25, 2015 | 47.60 | 47.47 | 47.47 | 47.47 | 1,932,527 | -0.18(-0.39%) |
Nov 24, 2015 | 47.58 | 47.75 | 47.20 | 47.65 | 2,829,429 | -0.07(-0.15%) |
Nov 23, 2015 | 48.24 | 48.44 | 47.66 | 47.72 | 2,945,332 | -0.55(-1.13%) |
Nov 20, 2015 | 48.31 | 48.70 | 48.03 | 48.27 | 4,171,840 | +0.13(+0.26%) |
Nov 19, 2015 | 48.06 | 48.43 | 47.90 | 48.14 | 2,494,216 | +0.24(+0.50%) |
Nov 18, 2015 | 47.75 | 47.97 | 47.19 | 47.90 | 3,029,569 | +0.13(+0.26%) |
Nov 17, 2015 | 48.41 | 48.95 | 47.66 | 47.78 | 2,884,707 | -0.67(-1.39%) |
Nov 16, 2015 | 47.61 | 48.47 | 47.58 | 48.45 | 3,509,729 | +0.74(+1.55%) |
Nov 13, 2015 | 47.53 | 47.98 | 47.50 | 47.71 | 3,915,792 | +0.20(+0.43%) |
Nov 12, 2015 | 47.59 | 48.03 | 47.28 | 47.50 | 3,402,952 | -0.28(-0.59%) |
Nov 11, 2015 | 47.48 | 47.85 | 47.42 | 47.78 | 2,188,413 | +0.36(+0.75%) |
Nov 10, 2015 | 47.43 | 47.79 | 47.31 | 47.43 | 2,954,935 | +0.05(+0.10%) |
Nov 09, 2015 | 47.25 | 47.70 | 47.06 | 47.38 | 3,515,305 | -0.08(-0.18%) |
Nov 06, 2015 | 48.59 | 48.73 | 47.27 | 47.46 | 4,121,890 | -1.67(-3.40%) |
Nov 05, 2015 | 49.23 | 49.61 | 49.09 | 49.13 | 2,280,808 | -0.23(-0.47%) |
Nov 04, 2015 | 49.42 | 49.86 | 49.25 | 49.36 | 3,395,756 | -0.10(-0.20%) |
Nov 03, 2015 | 49.45 | 49.95 | 49.18 | 49.46 | 3,874,899 | -0.01(-0.03%) |