Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 49.44 | 49.94 | 47.47 | 49.69 | 4,911,035 | +0.41(+0.84%) |
Jan 28, 2016 | 51.46 | 51.55 | 49.18 | 49.28 | 4,453,836 | -1.66(-3.25%) |
Jan 27, 2016 | 51.60 | 52.52 | 50.52 | 50.93 | 2,214,575 | -0.97(-1.87%) |
Jan 26, 2016 | 51.67 | 52.07 | 50.86 | 51.91 | 2,416,781 | +0.63(+1.23%) |
Jan 25, 2016 | 52.21 | 52.32 | 50.45 | 51.28 | 3,673,869 | -1.04(-2.00%) |
Jan 22, 2016 | 51.56 | 52.97 | 50.82 | 52.32 | 5,208,865 | +1.93(+3.83%) |
Jan 21, 2016 | 50.57 | 51.22 | 49.96 | 50.39 | 3,562,468 | -0.61(-1.20%) |
Jan 20, 2016 | 52.23 | 52.23 | 49.15 | 51.01 | 3,718,574 | -1.12(-2.14%) |
Jan 19, 2016 | 53.40 | 53.64 | 51.17 | 52.12 | 3,328,326 | -0.32(-0.62%) |
Jan 15, 2016 | 52.84 | 52.45 | 52.45 | 52.45 | 2,709,106 | -2.13(-3.90%) |
Jan 14, 2016 | 54.39 | 55.00 | 52.84 | 54.57 | 2,224,121 | +0.50(+0.93%) |
Jan 13, 2016 | 57.29 | 57.29 | 53.67 | 54.07 | 2,132,107 | -1.98(-3.54%) |
Jan 12, 2016 | 54.21 | 56.27 | 54.21 | 56.05 | 2,303,865 | +0.79(+1.43%) |
Jan 11, 2016 | 56.46 | 56.50 | 54.46 | 55.26 | 1,601,134 | -0.63(-1.13%) |
Jan 08, 2016 | 56.79 | 57.11 | 55.78 | 55.89 | 1,951,722 | -0.02(-0.03%) |
Jan 07, 2016 | 57.11 | 57.42 | 55.64 | 55.91 | 1,605,879 | -2.36(-4.05%) |
Jan 06, 2016 | 59.17 | 59.33 | 57.74 | 58.27 | 1,712,801 | -1.93(-3.20%) |
Jan 05, 2016 | 60.82 | 60.90 | 59.65 | 60.19 | 1,535,989 | -0.32(-0.54%) |
Jan 04, 2016 | 60.95 | 61.13 | 59.79 | 60.52 | 1,814,932 | -2.02(-3.23%) |
Dec 31, 2015 | 62.82 | 62.54 | 62.54 | 62.54 | 642,128 | -0.81(-1.28%) |
Dec 30, 2015 | 63.47 | 63.85 | 63.13 | 63.35 | 604,764 | -0.09(-0.14%) |
Dec 29, 2015 | 63.78 | 63.89 | 63.15 | 63.44 | 748,914 | +0.45(+0.72%) |
Dec 28, 2015 | 62.63 | 63.09 | 62.18 | 62.99 | 692,663 | +0.18(+0.29%) |
Dec 24, 2015 | 62.97 | 62.81 | 62.81 | 62.81 | 207,308 | -0.11(-0.17%) |
Dec 23, 2015 | 63.15 | 63.15 | 62.10 | 62.91 | 832,694 | +0.34(+0.55%) |
Dec 22, 2015 | 61.33 | 62.73 | 61.20 | 62.57 | 1,073,861 | +1.37(+2.24%) |
Dec 21, 2015 | 61.31 | 61.85 | 60.46 | 61.20 | 1,180,197 | +0.34(+0.56%) |
Dec 18, 2015 | 62.28 | 62.75 | 60.82 | 60.86 | 2,000,907 | -1.89(-3.01%) |
Dec 17, 2015 | 64.61 | 64.82 | 62.73 | 62.75 | 1,618,527 | -1.57(-2.44%) |
Dec 16, 2015 | 64.43 | 64.88 | 62.68 | 64.32 | 2,221,242 | +0.41(+0.65%) |
Dec 15, 2015 | 62.61 | 64.09 | 62.37 | 63.91 | 1,327,286 | +2.13(+3.44%) |