Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 53.86 | 54.78 | 53.51 | 54.67 | 6,436,740 | +1.33(+2.49%) |
Jan 28, 2016 | 53.42 | 53.92 | 52.87 | 53.34 | 5,057,738 | +0.13(+0.25%) |
Jan 27, 2016 | 53.14 | 54.04 | 52.63 | 53.21 | 7,635,956 | -0.01(-0.01%) |
Jan 26, 2016 | 51.39 | 53.23 | 51.39 | 53.22 | 5,498,566 | +1.37(+2.63%) |
Jan 25, 2016 | 51.62 | 52.30 | 51.39 | 51.85 | 5,886,656 | -0.25(-0.48%) |
Jan 22, 2016 | 51.55 | 52.18 | 50.79 | 52.10 | 4,442,883 | +0.94(+1.83%) |
Jan 21, 2016 | 50.43 | 51.36 | 49.96 | 51.16 | 8,862,470 | +1.32(+2.64%) |
Jan 20, 2016 | 48.52 | 50.13 | 48.15 | 49.85 | 6,577,700 | +0.70(+1.43%) |
Jan 19, 2016 | 49.03 | 49.39 | 48.71 | 49.15 | 7,291,731 | +0.68(+1.40%) |
Jan 15, 2016 | 48.26 | 48.47 | 48.47 | 48.47 | 9,353,605 | -1.08(-2.18%) |
Jan 14, 2016 | 49.70 | 50.10 | 49.24 | 49.55 | 6,582,879 | -0.05(-0.10%) |
Jan 13, 2016 | 51.26 | 51.44 | 49.48 | 49.59 | 4,923,605 | -1.70(-3.30%) |
Jan 12, 2016 | 51.02 | 51.37 | 50.52 | 51.29 | 4,175,681 | +0.67(+1.33%) |
Jan 11, 2016 | 49.97 | 50.80 | 49.57 | 50.62 | 4,753,720 | +0.76(+1.53%) |
Jan 08, 2016 | 50.56 | 50.76 | 49.80 | 49.85 | 4,414,813 | -0.50(-1.00%) |
Jan 07, 2016 | 50.44 | 51.12 | 50.32 | 50.36 | 5,782,604 | -1.14(-2.22%) |
Jan 06, 2016 | 50.57 | 51.60 | 50.45 | 51.50 | 4,704,115 | +0.10(+0.19%) |
Jan 05, 2016 | 50.95 | 51.53 | 50.62 | 51.40 | 5,509,156 | +0.48(+0.95%) |
Jan 04, 2016 | 49.99 | 51.02 | 49.97 | 50.92 | 7,437,890 | -0.04(-0.08%) |
Dec 31, 2015 | 51.39 | 50.96 | 50.96 | 50.96 | 2,651,511 | -0.69(-1.34%) |
Dec 30, 2015 | 52.28 | 52.50 | 51.63 | 51.65 | 2,541,403 | -0.66(-1.26%) |
Dec 29, 2015 | 51.58 | 52.43 | 51.41 | 52.31 | 6,213,278 | +0.89(+1.73%) |
Dec 28, 2015 | 51.63 | 51.68 | 51.05 | 51.42 | 7,741,073 | -0.38(-0.73%) |
Dec 24, 2015 | 52.40 | 51.80 | 51.80 | 51.80 | 2,801,998 | -0.39(-0.74%) |
Dec 23, 2015 | 51.34 | 52.38 | 51.12 | 52.19 | 5,987,270 | +1.11(+2.17%) |
Dec 22, 2015 | 50.18 | 51.26 | 49.95 | 51.08 | 7,214,865 | +1.09(+2.17%) |
Dec 21, 2015 | 49.39 | 50.19 | 49.29 | 49.99 | 7,805,301 | +0.90(+1.83%) |
Dec 18, 2015 | 49.62 | 49.98 | 49.07 | 49.09 | 9,455,012 | -0.87(-1.74%) |
Dec 17, 2015 | 50.68 | 50.92 | 49.95 | 49.96 | 3,458,385 | -0.76(-1.49%) |
Dec 16, 2015 | 50.44 | 50.84 | 49.94 | 50.72 | 3,132,983 | +0.69(+1.39%) |
Dec 15, 2015 | 49.83 | 50.54 | 49.77 | 50.02 | 6,000,763 | +0.72(+1.46%) |
Dec 14, 2015 | 48.68 | 49.38 | 48.47 | 49.31 | 5,604,204 | +0.89(+1.84%) |
Dec 11, 2015 | 48.69 | 49.11 | 48.20 | 48.41 | 5,406,687 | -0.80(-1.62%) |
Dec 10, 2015 | 49.21 | 49.56 | 48.98 | 49.21 | 3,935,162 | -0.04(-0.08%) |
Dec 09, 2015 | 49.43 | 50.14 | 48.98 | 49.25 | 5,672,702 | -0.44(-0.88%) |
Dec 08, 2015 | 49.32 | 49.78 | 49.04 | 49.69 | 6,507,290 | +0.07(+0.14%) |
Dec 07, 2015 | 49.96 | 50.16 | 49.22 | 49.62 | 4,784,302 | -0.55(-1.09%) |
Dec 04, 2015 | 49.60 | 50.53 | 49.37 | 50.17 | 6,471,704 | +0.53(+1.06%) |
Dec 03, 2015 | 50.92 | 51.19 | 49.39 | 49.64 | 4,345,848 | -1.10(-2.16%) |
Dec 02, 2015 | 51.55 | 51.84 | 50.66 | 50.74 | 3,697,604 | -0.99(-1.92%) |
Dec 01, 2015 | 51.57 | 52.10 | 51.27 | 51.73 | 5,397,050 | +0.54(+1.06%) |
Nov 30, 2015 | 51.77 | 52.00 | 51.06 | 51.19 | 6,041,180 | -0.64(-1.23%) |
Nov 27, 2015 | 51.80 | 52.10 | 51.56 | 51.83 | 1,118,939 | -0.02(-0.04%) |
Nov 25, 2015 | 51.72 | 51.85 | 51.85 | 51.85 | 3,431,869 | +0.12(+0.23%) |
Nov 24, 2015 | 51.22 | 51.76 | 51.19 | 51.73 | 4,122,585 | +0.28(+0.54%) |
Nov 23, 2015 | 51.43 | 51.78 | 51.33 | 51.46 | 3,895,271 | +0.29(+0.57%) |
Nov 20, 2015 | 51.53 | 52.50 | 50.99 | 51.16 | 5,762,597 | +0.22(+0.42%) |
Nov 19, 2015 | 50.89 | 51.22 | 50.25 | 50.95 | 4,071,795 | +0.52(+1.04%) |
Nov 18, 2015 | 49.91 | 50.74 | 49.44 | 50.42 | 5,441,580 | +0.79(+1.59%) |
Nov 17, 2015 | 50.09 | 50.11 | 49.07 | 49.64 | 6,114,109 | -0.14(-0.29%) |
Nov 16, 2015 | 49.34 | 50.09 | 49.28 | 49.78 | 3,452,224 | +0.61(+1.25%) |
Nov 13, 2015 | 49.06 | 49.82 | 49.03 | 49.16 | 4,329,967 | -0.09(-0.18%) |
Nov 12, 2015 | 49.45 | 49.59 | 48.80 | 49.25 | 5,658,899 | -0.44(-0.89%) |
Nov 11, 2015 | 50.10 | 50.21 | 49.18 | 49.70 | 5,133,531 | +0.02(+0.04%) |
Nov 10, 2015 | 49.45 | 49.77 | 49.03 | 49.67 | 5,035,759 | +0.58(+1.18%) |
Nov 09, 2015 | 49.62 | 50.09 | 48.83 | 49.10 | 6,139,258 | -0.53(-1.07%) |
Nov 06, 2015 | 50.83 | 51.34 | 49.33 | 49.63 | 12,798,090 | -2.35(-4.52%) |
Nov 05, 2015 | 52.51 | 52.72 | 51.51 | 51.98 | 4,855,253 | -0.28(-0.53%) |
Nov 04, 2015 | 52.60 | 52.84 | 51.85 | 52.25 | 3,818,132 | -0.42(-0.80%) |
Nov 03, 2015 | 53.64 | 53.75 | 52.29 | 52.67 | 6,514,155 | -1.27(-2.35%) |
Nov 02, 2015 | 54.05 | 54.40 | 53.56 | 53.94 | 2,229,150 | +0.21(+0.38%) |
Oct 30, 2015 | 54.01 | 54.44 | 53.66 | 53.73 | 2,979,041 | -0.47(-0.86%) |
Oct 29, 2015 | 54.33 | 54.44 | 53.65 | 54.20 | 2,595,210 | -0.37(-0.67%) |
Oct 28, 2015 | 53.17 | 54.56 | 52.61 | 54.57 | 3,456,444 | +1.39(+2.60%) |
Oct 27, 2015 | 52.52 | 53.40 | 52.52 | 53.18 | 3,533,642 | +0.25(+0.47%) |
Oct 26, 2015 | 53.88 | 53.88 | 52.71 | 52.93 | 3,720,226 | -0.81(-1.50%) |
Oct 23, 2015 | 54.55 | 55.06 | 53.36 | 53.74 | 4,612,948 | -1.35(-2.45%) |
Oct 22, 2015 | 53.22 | 55.09 | 53.22 | 55.09 | 5,733,454 | +1.99(+3.75%) |
Oct 21, 2015 | 53.06 | 53.57 | 52.81 | 53.10 | 3,441,558 | +0.12(+0.23%) |
Oct 20, 2015 | 52.51 | 53.18 | 52.45 | 52.98 | 2,789,000 | +0.05(+0.09%) |
Oct 19, 2015 | 52.99 | 53.20 | 52.58 | 52.93 | 2,832,318 | -0.41(-0.76%) |
Oct 16, 2015 | 52.16 | 53.75 | 51.60 | 53.33 | 4,984,663 | +1.50(+2.88%) |
Oct 15, 2015 | 51.10 | 51.84 | 50.94 | 51.84 | 3,098,969 | +1.00(+1.97%) |
Oct 14, 2015 | 50.39 | 51.20 | 50.31 | 50.84 | 2,839,486 | +0.27(+0.53%) |
Oct 13, 2015 | 50.73 | 50.95 | 50.43 | 50.57 | 3,116,200 | -0.23(-0.46%) |
Oct 12, 2015 | 51.28 | 51.28 | 50.52 | 50.80 | 3,020,928 | -0.46(-0.90%) |
Oct 09, 2015 | 51.28 | 51.84 | 50.99 | 51.27 | 4,263,317 | -0.03(-0.05%) |
Oct 08, 2015 | 50.42 | 51.32 | 50.42 | 51.29 | 3,249,926 | +0.88(+1.75%) |
Oct 07, 2015 | 50.13 | 50.82 | 49.95 | 50.41 | 3,374,035 | +0.47(+0.94%) |
Oct 06, 2015 | 49.82 | 50.34 | 49.54 | 49.94 | 4,091,659 | +0.16(+0.32%) |
Oct 05, 2015 | 49.62 | 50.48 | 49.17 | 49.78 | 9,175,670 | +0.57(+1.16%) |
Oct 02, 2015 | 48.37 | 49.25 | 47.81 | 49.21 | 3,762,737 | +0.40(+0.82%) |
Oct 01, 2015 | 49.12 | 49.60 | 48.08 | 48.81 | 3,656,180 | +0.17(+0.35%) |
Sep 30, 2015 | 48.01 | 48.79 | 47.87 | 48.64 | 4,545,683 | +0.95(+1.99%) |
Sep 29, 2015 | 48.35 | 48.92 | 47.31 | 47.69 | 5,616,917 | -0.54(-1.13%) |
Sep 28, 2015 | 50.18 | 50.49 | 48.23 | 48.23 | 7,264,709 | -2.32(-4.58%) |
Sep 25, 2015 | 50.86 | 50.89 | 50.16 | 50.55 | 5,103,391 | +0.30(+0.59%) |
Sep 24, 2015 | 50.31 | 50.40 | 49.41 | 50.25 | 6,408,009 | -0.27(-0.53%) |
Sep 23, 2015 | 51.11 | 51.41 | 50.48 | 50.52 | 5,388,010 | -0.69(-1.35%) |
Sep 22, 2015 | 51.10 | 51.60 | 50.76 | 51.21 | 3,814,441 | -0.61(-1.18%) |
Sep 21, 2015 | 52.16 | 52.33 | 51.66 | 51.82 | 4,725,117 | -0.17(-0.32%) |
Sep 18, 2015 | 52.07 | 52.72 | 51.70 | 51.99 | 10,493,614 | -0.68(-1.30%) |
Sep 17, 2015 | 52.78 | 53.59 | 52.38 | 52.67 | 4,560,121 | +0.04(+0.08%) |
Sep 16, 2015 | 51.82 | 52.87 | 51.20 | 52.63 | 3,341,604 | +0.68(+1.30%) |
Sep 15, 2015 | 51.65 | 52.05 | 50.83 | 51.96 | 4,923,890 | +0.58(+1.13%) |
Sep 14, 2015 | 50.65 | 51.49 | 50.00 | 51.38 | 4,247,833 | +0.54(+1.07%) |
Sep 11, 2015 | 49.79 | 50.95 | 49.34 | 50.83 | 3,115,022 | +1.10(+2.22%) |
Sep 10, 2015 | 49.71 | 50.34 | 49.47 | 49.73 | 5,252,325 | -0.01(-0.01%) |
Sep 09, 2015 | 51.31 | 51.34 | 49.61 | 49.74 | 4,260,744 | -1.31(-2.57%) |
Sep 08, 2015 | 49.52 | 51.22 | 48.80 | 51.05 | 6,458,009 | +2.41(+4.96%) |
Sep 04, 2015 | 49.03 | 48.63 | 48.63 | 48.63 | 4,348,804 | -1.10(-2.20%) |
Sep 03, 2015 | 50.01 | 50.92 | 49.47 | 49.73 | 3,765,879 | +0.06(+0.12%) |
Sep 02, 2015 | 48.82 | 49.67 | 48.45 | 49.67 | 4,333,519 | +1.34(+2.78%) |
Sep 01, 2015 | 49.09 | 49.99 | 47.99 | 48.32 | 6,778,478 | -1.75(-3.50%) |
Aug 31, 2015 | 51.14 | 51.29 | 50.01 | 50.07 | 3,901,011 | -1.40(-2.72%) |
Aug 28, 2015 | 51.27 | 51.82 | 50.87 | 51.47 | 3,119,940 | -0.34(-0.65%) |
Aug 27, 2015 | 50.43 | 51.86 | 50.39 | 51.81 | 8,616,006 | +0.88(+1.72%) |
Aug 26, 2015 | 49.43 | 51.07 | 47.92 | 50.94 | 7,772,294 | +2.55(+5.27%) |
Aug 25, 2015 | 49.30 | 49.89 | 48.24 | 48.39 | 6,417,783 | -0.45(-0.93%) |
Aug 24, 2015 | 47.03 | 49.78 | 42.33 | 48.84 | 14,284,415 | -0.96(-1.94%) |
Aug 21, 2015 | 50.52 | 51.17 | 49.80 | 49.81 | 8,074,453 | -1.36(-2.67%) |
Aug 20, 2015 | 51.01 | 51.52 | 50.85 | 51.17 | 3,202,103 | -0.37(-0.71%) |
Aug 19, 2015 | 51.69 | 51.89 | 50.94 | 51.53 | 4,391,562 | -0.28(-0.55%) |
Aug 18, 2015 | 52.18 | 52.34 | 51.73 | 51.82 | 2,916,173 | -0.42(-0.80%) |
Aug 17, 2015 | 52.28 | 52.66 | 52.04 | 52.24 | 3,279,880 | -0.43(-0.81%) |
Aug 14, 2015 | 52.42 | 52.89 | 51.77 | 52.67 | 3,734,102 | +0.30(+0.57%) |
Aug 13, 2015 | 53.07 | 53.11 | 52.24 | 52.37 | 4,233,424 | -0.48(-0.91%) |
Aug 12, 2015 | 53.64 | 53.97 | 52.44 | 52.85 | 5,352,770 | -0.88(-1.64%) |
Aug 11, 2015 | 53.50 | 55.44 | 53.11 | 53.73 | 5,643,248 | -0.58(-1.07%) |
Aug 10, 2015 | 54.74 | 54.99 | 54.15 | 54.31 | 4,718,440 | +0.24(+0.45%) |
Aug 07, 2015 | 54.54 | 54.71 | 53.26 | 54.07 | 4,750,940 | -0.90(-1.63%) |
Aug 06, 2015 | 55.86 | 55.95 | 54.79 | 54.97 | 5,381,431 | -0.50(-0.89%) |
Aug 05, 2015 | 55.14 | 55.82 | 55.03 | 55.46 | 6,275,397 | +0.46(+0.84%) |
Aug 04, 2015 | 55.53 | 55.82 | 54.91 | 55.00 | 3,523,927 | -0.39(-0.70%) |
Aug 03, 2015 | 55.13 | 55.84 | 55.07 | 55.39 | 3,891,434 | +0.62(+1.13%) |
Jul 31, 2015 | 55.09 | 55.09 | 54.35 | 54.77 | 3,896,830 | +0.18(+0.33%) |
Jul 30, 2015 | 53.90 | 54.92 | 53.48 | 54.59 | 4,711,548 | +0.90(+1.67%) |
Jul 29, 2015 | 53.93 | 53.96 | 53.06 | 53.69 | 3,306,308 | -0.28(-0.52%) |
Jul 28, 2015 | 54.06 | 54.20 | 53.41 | 53.97 | 2,751,073 | +0.65(+1.21%) |
Jul 27, 2015 | 52.81 | 53.74 | 52.58 | 53.33 | 8,378,656 | +0.67(+1.27%) |
Jul 24, 2015 | 53.01 | 53.36 | 52.34 | 52.66 | 4,521,491 | -0.23(-0.43%) |
Jul 23, 2015 | 54.04 | 54.15 | 52.82 | 52.89 | 4,317,823 | -0.93(-1.73%) |
Jul 22, 2015 | 55.31 | 55.31 | 53.77 | 53.82 | 7,600,182 | -1.08(-1.97%) |
Jul 21, 2015 | 54.73 | 55.21 | 54.34 | 54.90 | 8,947,680 | +0.08(+0.14%) |
Jul 20, 2015 | 54.71 | 55.57 | 54.15 | 54.82 | 15,028,525 | +0.33(+0.60%) |
Jul 17, 2015 | 54.36 | 54.53 | 52.87 | 54.49 | 8,915,044 | +0.60(+1.12%) |
Jul 16, 2015 | 52.67 | 53.95 | 52.66 | 53.89 | 8,232,884 | +1.40(+2.66%) |
Jul 15, 2015 | 53.14 | 53.49 | 52.28 | 52.50 | 9,250,581 | -0.88(-1.65%) |
Jul 14, 2015 | 54.37 | 54.40 | 53.14 | 53.38 | 27,390,574 | -0.57(-1.05%) |
Jul 13, 2015 | 54.40 | 54.54 | 53.32 | 53.95 | 13,266,651 | +1.04(+1.97%) |
Jul 10, 2015 | 51.36 | 53.24 | 51.33 | 52.91 | 7,281,491 | +1.72(+3.36%) |
Jul 09, 2015 | 52.33 | 52.74 | 50.98 | 51.19 | 6,235,334 | -0.41(-0.80%) |
Jul 08, 2015 | 50.85 | 51.67 | 50.67 | 51.60 | 6,250,172 | +0.53(+1.03%) |
Jul 07, 2015 | 50.46 | 51.13 | 49.93 | 51.07 | 8,467,799 | +1.14(+2.29%) |