Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 50.40 | 50.91 | 50.08 | 50.89 | 4,961,901 | +0.87(+1.73%) |
Jan 28, 2016 | 49.14 | 50.42 | 48.95 | 50.02 | 5,077,076 | +0.87(+1.76%) |
Jan 27, 2016 | 49.08 | 49.44 | 48.77 | 49.15 | 3,290,658 | -0.01(-0.01%) |
Jan 26, 2016 | 49.06 | 49.75 | 48.96 | 49.16 | 2,944,151 | +0.11(+0.23%) |
Jan 25, 2016 | 49.21 | 49.45 | 48.84 | 49.05 | 3,244,042 | -0.14(-0.29%) |
Jan 22, 2016 | 48.75 | 49.24 | 48.31 | 49.19 | 3,003,857 | +0.90(+1.85%) |
Jan 21, 2016 | 48.69 | 48.69 | 47.92 | 48.29 | 3,217,615 | -0.17(-0.35%) |
Jan 20, 2016 | 48.97 | 49.18 | 47.90 | 48.46 | 5,352,310 | -0.82(-1.67%) |
Jan 19, 2016 | 48.81 | 49.40 | 48.43 | 49.28 | 4,307,379 | +0.72(+1.48%) |
Jan 15, 2016 | 48.65 | 48.57 | 48.57 | 48.57 | 5,622,359 | -0.56(-1.13%) |
Jan 14, 2016 | 48.63 | 49.33 | 48.54 | 49.12 | 4,632,021 | +0.46(+0.94%) |
Jan 13, 2016 | 48.68 | 49.00 | 48.55 | 48.66 | 5,171,721 | +0.08(+0.17%) |
Jan 12, 2016 | 49.10 | 49.27 | 48.30 | 48.58 | 6,124,598 | -0.36(-0.73%) |
Jan 11, 2016 | 49.07 | 49.31 | 48.87 | 48.94 | 5,658,611 | -0.08(-0.16%) |
Jan 08, 2016 | 48.28 | 49.28 | 48.21 | 49.02 | 7,646,650 | +0.71(+1.47%) |
Jan 07, 2016 | 47.71 | 48.45 | 47.66 | 48.30 | 5,689,919 | +0.03(+0.06%) |
Jan 06, 2016 | 47.64 | 48.56 | 47.47 | 48.28 | 3,787,811 | +0.30(+0.62%) |
Jan 05, 2016 | 47.44 | 48.03 | 46.71 | 47.98 | 3,511,715 | +0.41(+0.86%) |
Jan 04, 2016 | 47.22 | 47.60 | 46.77 | 47.57 | 5,526,527 | -0.12(-0.25%) |
Dec 31, 2015 | 48.34 | 47.69 | 47.69 | 47.69 | 3,005,626 | -0.73(-1.51%) |
Dec 30, 2015 | 48.33 | 48.59 | 48.19 | 48.42 | 2,318,809 | +0.03(+0.06%) |
Dec 29, 2015 | 47.95 | 48.56 | 47.91 | 48.40 | 2,781,476 | +0.55(+1.15%) |
Dec 28, 2015 | 47.71 | 47.95 | 47.54 | 47.85 | 2,564,157 | +0.06(+0.13%) |
Dec 24, 2015 | 47.92 | 47.78 | 47.78 | 47.78 | 1,047,260 | -0.22(-0.46%) |
Dec 23, 2015 | 47.38 | 48.04 | 47.38 | 48.00 | 3,311,265 | +0.66(+1.40%) |
Dec 22, 2015 | 47.15 | 47.40 | 46.65 | 47.34 | 2,745,544 | +0.41(+0.87%) |
Dec 21, 2015 | 47.51 | 47.55 | 46.66 | 46.93 | 3,473,152 | -0.24(-0.51%) |
Dec 18, 2015 | 47.40 | 47.56 | 46.91 | 47.17 | 6,979,950 | -0.45(-0.95%) |
Dec 17, 2015 | 47.59 | 47.92 | 47.31 | 47.62 | 3,950,696 | -0.02(-0.04%) |
Dec 16, 2015 | 46.89 | 47.68 | 46.75 | 47.64 | 4,559,435 | +1.00(+2.15%) |
Dec 15, 2015 | 46.25 | 47.03 | 46.13 | 46.64 | 3,239,897 | +0.53(+1.15%) |
Dec 14, 2015 | 45.70 | 46.14 | 45.51 | 46.11 | 3,733,091 | +0.36(+0.79%) |
Dec 11, 2015 | 45.77 | 46.14 | 45.51 | 45.75 | 2,985,752 | -0.22(-0.48%) |
Dec 10, 2015 | 46.63 | 46.70 | 45.93 | 45.97 | 2,781,249 | -0.70(-1.50%) |
Dec 09, 2015 | 46.29 | 47.04 | 46.11 | 46.67 | 4,049,443 | +0.20(+0.42%) |
Dec 08, 2015 | 46.54 | 46.66 | 45.94 | 46.47 | 4,193,777 | -0.16(-0.35%) |
Dec 07, 2015 | 46.79 | 46.96 | 46.54 | 46.63 | 4,085,924 | -0.32(-0.69%) |
Dec 04, 2015 | 46.21 | 47.02 | 46.14 | 46.96 | 4,011,012 | +1.01(+2.19%) |
Dec 03, 2015 | 46.51 | 46.56 | 45.86 | 45.95 | 4,139,460 | -0.68(-1.47%) |
Dec 02, 2015 | 47.44 | 47.49 | 46.57 | 46.63 | 3,700,595 | -0.90(-1.88%) |
Dec 01, 2015 | 47.85 | 47.97 | 47.07 | 47.53 | 3,240,603 | +0.03(+0.06%) |
Nov 30, 2015 | 47.52 | 47.83 | 47.44 | 47.50 | 3,615,281 | +0.00(+0.00%) |
Nov 27, 2015 | 47.39 | 47.79 | 47.36 | 47.50 | 1,169,840 | +0.11(+0.22%) |
Nov 25, 2015 | 47.53 | 47.40 | 47.40 | 47.40 | 1,935,389 | -0.18(-0.39%) |
Nov 24, 2015 | 47.51 | 47.68 | 47.13 | 47.58 | 2,833,619 | -0.07(-0.15%) |
Nov 23, 2015 | 48.16 | 48.37 | 47.59 | 47.65 | 2,949,695 | -0.54(-1.13%) |
Nov 20, 2015 | 48.24 | 48.63 | 47.96 | 48.19 | 4,178,020 | +0.13(+0.26%) |
Nov 19, 2015 | 47.98 | 48.35 | 47.83 | 48.07 | 2,497,911 | +0.24(+0.50%) |
Nov 18, 2015 | 47.68 | 47.90 | 47.12 | 47.83 | 3,034,056 | +0.13(+0.26%) |
Nov 17, 2015 | 48.34 | 48.88 | 47.59 | 47.70 | 2,888,980 | -0.67(-1.39%) |
Nov 16, 2015 | 47.54 | 48.40 | 47.51 | 48.38 | 3,514,928 | +0.74(+1.55%) |
Nov 13, 2015 | 47.46 | 47.91 | 47.43 | 47.64 | 3,921,592 | +0.20(+0.43%) |
Nov 12, 2015 | 47.52 | 47.96 | 47.21 | 47.43 | 3,407,993 | -0.28(-0.59%) |
Nov 11, 2015 | 47.41 | 47.78 | 47.35 | 47.71 | 2,191,655 | +0.36(+0.75%) |
Nov 10, 2015 | 47.36 | 47.72 | 47.24 | 47.36 | 2,959,312 | +0.05(+0.10%) |
Nov 09, 2015 | 47.18 | 47.63 | 46.99 | 47.31 | 3,520,511 | -0.08(-0.18%) |
Nov 06, 2015 | 48.52 | 48.65 | 47.20 | 47.39 | 4,127,995 | -1.67(-3.40%) |
Nov 05, 2015 | 49.16 | 49.53 | 49.02 | 49.06 | 2,284,187 | -0.23(-0.47%) |
Nov 04, 2015 | 49.35 | 49.79 | 49.18 | 49.29 | 3,400,785 | -0.10(-0.20%) |
Nov 03, 2015 | 49.37 | 49.88 | 49.11 | 49.39 | 3,880,639 | -0.01(-0.03%) |