Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 52.92 | 55.07 | 52.92 | 55.06 | 1,907,618 | +1.86(+3.50%) |
Jan 28, 2016 | 52.99 | 53.81 | 52.73 | 53.19 | 1,161,569 | +0.03(+0.05%) |
Jan 27, 2016 | 52.99 | 53.45 | 52.56 | 53.17 | 1,383,156 | -0.07(-0.14%) |
Jan 26, 2016 | 51.79 | 53.24 | 51.79 | 53.24 | 878,831 | +1.54(+2.97%) |
Jan 25, 2016 | 51.90 | 52.79 | 51.59 | 51.70 | 925,956 | -0.36(-0.69%) |
Jan 22, 2016 | 51.45 | 52.29 | 51.41 | 52.06 | 601,544 | +1.13(+2.21%) |
Jan 21, 2016 | 51.27 | 51.69 | 50.77 | 50.94 | 853,178 | +0.03(+0.06%) |
Jan 20, 2016 | 52.76 | 52.76 | 50.34 | 50.91 | 816,365 | -1.99(-3.76%) |
Jan 19, 2016 | 52.51 | 53.15 | 52.14 | 52.90 | 960,380 | +0.77(+1.48%) |
Jan 15, 2016 | 51.98 | 52.13 | 52.13 | 52.13 | 1,152,754 | -0.66(-1.26%) |
Jan 14, 2016 | 53.53 | 54.45 | 52.77 | 52.79 | 844,720 | -0.47(-0.88%) |
Jan 13, 2016 | 53.94 | 54.70 | 53.23 | 53.26 | 591,269 | -0.57(-1.06%) |
Jan 12, 2016 | 54.46 | 54.46 | 53.49 | 53.83 | 719,390 | -0.28(-0.52%) |
Jan 11, 2016 | 53.87 | 54.47 | 53.66 | 54.11 | 738,153 | +0.29(+0.54%) |
Jan 08, 2016 | 54.91 | 55.22 | 53.76 | 53.82 | 480,617 | -0.95(-1.73%) |
Jan 07, 2016 | 54.65 | 55.16 | 54.40 | 54.77 | 845,033 | -0.74(-1.34%) |
Jan 06, 2016 | 55.48 | 55.78 | 55.22 | 55.51 | 1,043,787 | -0.19(-0.35%) |
Jan 05, 2016 | 54.69 | 55.91 | 54.59 | 55.71 | 667,815 | +1.02(+1.86%) |
Jan 04, 2016 | 55.27 | 55.28 | 54.20 | 54.69 | 924,399 | -0.70(-1.26%) |
Dec 31, 2015 | 55.99 | 55.39 | 55.39 | 55.39 | 789,383 | -0.47(-0.84%) |
Dec 30, 2015 | 55.86 | 56.11 | 55.63 | 55.86 | 627,395 | -0.03(-0.05%) |
Dec 29, 2015 | 55.81 | 56.08 | 55.60 | 55.89 | 631,243 | +0.43(+0.78%) |
Dec 28, 2015 | 55.06 | 55.55 | 54.80 | 55.45 | 536,392 | +0.36(+0.65%) |
Dec 24, 2015 | 55.24 | 55.09 | 55.09 | 55.09 | 236,426 | -0.25(-0.44%) |
Dec 23, 2015 | 54.70 | 55.40 | 54.70 | 55.34 | 673,575 | +0.82(+1.51%) |
Dec 22, 2015 | 54.96 | 55.43 | 54.48 | 54.52 | 944,528 | -0.23(-0.42%) |
Dec 21, 2015 | 54.30 | 54.82 | 54.13 | 54.75 | 1,097,088 | +0.86(+1.59%) |
Dec 18, 2015 | 54.19 | 54.33 | 53.78 | 53.89 | 2,356,738 | -0.47(-0.86%) |
Dec 17, 2015 | 54.74 | 54.93 | 54.36 | 54.36 | 1,339,287 | -0.22(-0.40%) |
Dec 16, 2015 | 54.39 | 55.11 | 54.29 | 54.57 | 1,482,026 | +0.78(+1.45%) |
Dec 15, 2015 | 54.08 | 54.40 | 53.73 | 53.79 | 1,056,918 | +0.37(+0.69%) |
Dec 14, 2015 | 53.26 | 53.62 | 52.61 | 53.43 | 1,003,042 | -0.11(-0.21%) |
Dec 11, 2015 | 53.18 | 53.97 | 52.97 | 53.54 | 810,365 | +0.21(+0.39%) |
Dec 10, 2015 | 54.23 | 54.48 | 53.28 | 53.33 | 512,766 | -0.81(-1.49%) |
Dec 09, 2015 | 54.20 | 54.66 | 53.74 | 54.14 | 756,824 | -0.49(-0.89%) |
Dec 08, 2015 | 54.29 | 54.68 | 53.83 | 54.63 | 736,944 | +0.16(+0.29%) |
Dec 07, 2015 | 55.32 | 55.32 | 54.25 | 54.47 | 808,090 | -0.85(-1.54%) |
Dec 04, 2015 | 54.13 | 55.68 | 54.13 | 55.32 | 1,041,635 | +1.51(+2.80%) |
Dec 03, 2015 | 54.64 | 54.68 | 53.65 | 53.81 | 849,518 | -1.01(-1.84%) |
Dec 02, 2015 | 55.58 | 55.93 | 54.74 | 54.82 | 893,214 | -0.91(-1.64%) |
Dec 01, 2015 | 54.90 | 55.74 | 54.59 | 55.73 | 878,844 | +1.14(+2.08%) |
Nov 30, 2015 | 55.82 | 56.09 | 54.53 | 54.60 | 1,422,942 | -0.96(-1.72%) |
Nov 27, 2015 | 55.02 | 55.66 | 54.74 | 55.56 | 291,574 | +0.64(+1.16%) |
Nov 25, 2015 | 54.42 | 54.92 | 54.92 | 54.92 | 589,800 | +0.61(+1.12%) |
Nov 24, 2015 | 54.34 | 54.59 | 53.99 | 54.31 | 622,243 | -0.39(-0.71%) |
Nov 23, 2015 | 54.77 | 55.21 | 54.40 | 54.70 | 531,353 | +0.05(+0.09%) |
Nov 20, 2015 | 54.53 | 56.19 | 53.67 | 54.65 | 2,335,082 | +0.29(+0.54%) |
Nov 19, 2015 | 54.20 | 54.56 | 53.94 | 54.35 | 768,284 | +0.21(+0.40%) |
Nov 18, 2015 | 54.25 | 54.31 | 53.45 | 54.14 | 523,569 | +0.10(+0.19%) |
Nov 17, 2015 | 53.58 | 54.40 | 53.38 | 54.04 | 675,192 | +0.27(+0.51%) |
Nov 16, 2015 | 53.12 | 53.81 | 48.09 | 53.77 | 705,140 | +0.63(+1.18%) |
Nov 13, 2015 | 53.80 | 54.00 | 53.08 | 53.14 | 537,222 | -0.46(-0.85%) |
Nov 12, 2015 | 53.89 | 54.38 | 53.49 | 53.60 | 687,779 | -0.42(-0.78%) |
Nov 11, 2015 | 53.74 | 54.45 | 53.59 | 54.02 | 658,918 | +0.30(+0.56%) |
Nov 10, 2015 | 53.11 | 54.05 | 53.03 | 53.72 | 1,059,040 | +1.14(+2.16%) |
Nov 09, 2015 | 52.42 | 52.74 | 51.89 | 52.58 | 1,239,501 | -0.31(-0.58%) |
Nov 06, 2015 | 54.02 | 54.30 | 52.35 | 52.89 | 869,996 | -1.68(-3.08%) |
Nov 05, 2015 | 53.84 | 54.59 | 53.49 | 54.57 | 828,759 | +0.61(+1.14%) |
Nov 04, 2015 | 54.22 | 54.46 | 53.64 | 53.95 | 504,608 | -0.29(-0.53%) |
Nov 03, 2015 | 54.18 | 54.48 | 53.70 | 54.24 | 1,043,128 | -0.13(-0.24%) |