Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 51.82 | 53.22 | 51.15 | 53.15 | 1,950,916 | +1.29(+2.50%) |
Jan 28, 2016 | 52.14 | 52.64 | 51.62 | 51.86 | 876,008 | +0.38(+0.75%) |
Jan 27, 2016 | 51.25 | 52.37 | 50.87 | 51.47 | 1,418,635 | +0.14(+0.28%) |
Jan 26, 2016 | 50.07 | 51.39 | 49.70 | 51.33 | 1,364,001 | +1.54(+3.10%) |
Jan 25, 2016 | 50.76 | 50.88 | 49.75 | 49.79 | 1,957,220 | -1.20(-2.36%) |
Jan 22, 2016 | 50.30 | 51.97 | 48.89 | 50.99 | 3,436,424 | +1.50(+3.04%) |
Jan 21, 2016 | 49.44 | 50.19 | 49.19 | 49.49 | 2,208,222 | +0.07(+0.14%) |
Jan 20, 2016 | 49.78 | 50.13 | 48.46 | 49.42 | 1,562,560 | -1.20(-2.37%) |
Jan 19, 2016 | 52.21 | 52.42 | 49.70 | 50.62 | 1,713,199 | -1.09(-2.11%) |
Jan 15, 2016 | 50.92 | 51.72 | 51.72 | 51.72 | 1,229,890 | -0.88(-1.68%) |
Jan 14, 2016 | 52.61 | 53.03 | 51.08 | 52.60 | 1,434,217 | +0.18(+0.35%) |
Jan 13, 2016 | 53.04 | 53.61 | 52.18 | 52.42 | 1,513,845 | -0.44(-0.84%) |
Jan 12, 2016 | 52.62 | 53.35 | 51.43 | 52.86 | 2,200,455 | +0.85(+1.64%) |
Jan 11, 2016 | 52.60 | 52.78 | 51.51 | 52.01 | 1,188,775 | +0.10(+0.19%) |
Jan 08, 2016 | 52.35 | 52.90 | 51.79 | 51.91 | 871,930 | -0.21(-0.40%) |
Jan 07, 2016 | 53.29 | 53.30 | 51.86 | 52.12 | 1,331,939 | -2.30(-4.22%) |
Jan 06, 2016 | 54.51 | 55.22 | 54.20 | 54.41 | 897,804 | -1.46(-2.61%) |
Jan 05, 2016 | 55.82 | 56.76 | 55.10 | 55.87 | 844,727 | +0.67(+1.21%) |
Jan 04, 2016 | 55.30 | 56.01 | 54.42 | 55.20 | 956,782 | -1.00(-1.78%) |
Dec 31, 2015 | 56.02 | 56.21 | 56.21 | 56.21 | 513,183 | -0.09(-0.16%) |
Dec 30, 2015 | 56.03 | 56.69 | 55.80 | 56.30 | 550,325 | -0.17(-0.30%) |
Dec 29, 2015 | 56.52 | 56.75 | 56.01 | 56.47 | 401,319 | +0.49(+0.88%) |
Dec 28, 2015 | 56.01 | 56.25 | 55.24 | 55.97 | 363,716 | -0.48(-0.84%) |
Dec 24, 2015 | 56.26 | 56.45 | 56.45 | 56.45 | 230,956 | -0.08(-0.13%) |
Dec 23, 2015 | 55.76 | 56.52 | 55.63 | 56.52 | 905,272 | +1.37(+2.48%) |
Dec 22, 2015 | 54.69 | 55.56 | 54.26 | 55.15 | 820,259 | +0.77(+1.41%) |
Dec 21, 2015 | 54.64 | 55.06 | 54.01 | 54.39 | 570,105 | -0.02(-0.03%) |
Dec 18, 2015 | 54.55 | 55.39 | 54.16 | 54.40 | 1,947,783 | -0.63(-1.14%) |
Dec 17, 2015 | 56.36 | 56.49 | 54.86 | 55.03 | 681,043 | -1.12(-1.99%) |
Dec 16, 2015 | 55.99 | 56.62 | 55.28 | 56.15 | 951,358 | +0.61(+1.10%) |
Dec 15, 2015 | 54.96 | 55.75 | 54.87 | 55.54 | 1,136,401 | +1.24(+2.29%) |
Dec 14, 2015 | 54.15 | 54.57 | 53.35 | 54.29 | 965,464 | -0.33(-0.61%) |
Dec 11, 2015 | 54.26 | 55.30 | 54.04 | 54.63 | 703,905 | -0.50(-0.91%) |
Dec 10, 2015 | 56.12 | 56.57 | 54.85 | 55.13 | 1,212,108 | -0.83(-1.49%) |
Dec 09, 2015 | 57.03 | 57.33 | 55.28 | 55.96 | 858,278 | +0.32(+0.57%) |
Dec 08, 2015 | 55.93 | 56.39 | 55.21 | 55.65 | 1,113,432 | -1.15(-2.03%) |
Dec 07, 2015 | 58.11 | 58.54 | 56.59 | 56.80 | 621,246 | -1.67(-2.86%) |
Dec 04, 2015 | 57.56 | 58.91 | 57.25 | 58.47 | 801,094 | +0.94(+1.64%) |
Dec 03, 2015 | 58.02 | 58.06 | 57.33 | 57.53 | 677,588 | -0.06(-0.10%) |
Dec 02, 2015 | 58.59 | 58.94 | 57.38 | 57.58 | 862,569 | -1.34(-2.28%) |
Dec 01, 2015 | 59.23 | 59.79 | 58.47 | 58.93 | 635,699 | -0.13(-0.23%) |
Nov 30, 2015 | 59.04 | 59.51 | 58.91 | 59.06 | 774,259 | +0.00(+0.00%) |
Nov 27, 2015 | 58.75 | 59.24 | 58.30 | 59.06 | 187,004 | +0.09(+0.16%) |
Nov 25, 2015 | 59.32 | 58.97 | 58.97 | 58.97 | 736,592 | -0.61(-1.02%) |
Nov 24, 2015 | 58.69 | 59.79 | 58.22 | 59.58 | 1,263,148 | +0.58(+0.99%) |
Nov 23, 2015 | 59.31 | 59.65 | 58.58 | 58.99 | 1,373,935 | -0.53(-0.88%) |
Nov 20, 2015 | 60.15 | 60.41 | 59.33 | 59.52 | 814,623 | -0.42(-0.70%) |
Nov 19, 2015 | 60.13 | 60.90 | 59.71 | 59.94 | 637,490 | -0.24(-0.40%) |
Nov 18, 2015 | 59.78 | 60.21 | 59.21 | 60.18 | 1,092,443 | +0.51(+0.85%) |
Nov 17, 2015 | 60.06 | 60.41 | 59.17 | 59.67 | 1,123,589 | -0.06(-0.10%) |
Nov 16, 2015 | 58.72 | 59.92 | 58.45 | 59.73 | 1,053,511 | +1.13(+1.92%) |
Nov 13, 2015 | 56.62 | 59.20 | 56.61 | 58.60 | 1,672,461 | +2.06(+3.65%) |
Nov 12, 2015 | 57.40 | 59.39 | 56.53 | 56.54 | 2,045,847 | -2.23(-3.79%) |
Nov 11, 2015 | 59.40 | 59.40 | 58.50 | 58.77 | 658,337 | -0.53(-0.89%) |
Nov 10, 2015 | 58.94 | 59.43 | 58.18 | 59.30 | 632,545 | +0.18(+0.31%) |
Nov 09, 2015 | 59.56 | 60.08 | 58.48 | 59.11 | 477,131 | -0.55(-0.92%) |
Nov 06, 2015 | 58.79 | 60.36 | 58.74 | 59.66 | 1,015,210 | +0.62(+1.05%) |
Nov 05, 2015 | 60.01 | 60.15 | 58.68 | 59.04 | 856,880 | -1.10(-1.83%) |
Nov 04, 2015 | 59.95 | 60.56 | 59.69 | 60.15 | 909,797 | +0.46(+0.77%) |
Nov 03, 2015 | 59.70 | 60.74 | 59.64 | 59.69 | 1,081,166 | -0.22(-0.36%) |