Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 49.90 | 50.82 | 49.78 | 50.72 | 15,843,631 | +1.24(+2.50%) |
Jan 28, 2016 | 48.65 | 49.60 | 48.41 | 49.48 | 14,174,725 | +1.38(+2.87%) |
Jan 27, 2016 | 49.14 | 49.21 | 47.79 | 48.10 | 14,959,215 | -0.82(-1.67%) |
Jan 26, 2016 | 48.34 | 49.13 | 48.24 | 48.92 | 10,642,340 | +0.75(+1.56%) |
Jan 25, 2016 | 49.55 | 49.56 | 48.09 | 48.17 | 16,217,197 | -1.22(-2.47%) |
Jan 22, 2016 | 48.04 | 49.58 | 47.92 | 49.39 | 39,320,464 | +0.12(+0.24%) |
Jan 21, 2016 | 48.28 | 49.56 | 48.14 | 49.27 | 24,889,770 | +1.76(+3.71%) |
Jan 20, 2016 | 48.05 | 48.38 | 45.86 | 47.51 | 27,290,694 | -1.36(-2.78%) |
Jan 19, 2016 | 48.97 | 49.57 | 48.52 | 48.87 | 14,706,916 | +0.46(+0.95%) |
Jan 15, 2016 | 47.64 | 48.41 | 48.41 | 48.41 | 18,265,698 | -0.82(-1.66%) |
Jan 14, 2016 | 48.00 | 49.61 | 47.51 | 49.23 | 13,698,202 | +0.93(+1.92%) |
Jan 13, 2016 | 49.91 | 50.08 | 48.24 | 48.30 | 13,540,571 | -1.33(-2.67%) |
Jan 12, 2016 | 48.74 | 49.69 | 48.56 | 49.63 | 14,824,442 | +1.37(+2.84%) |
Jan 11, 2016 | 47.58 | 48.51 | 47.39 | 48.26 | 12,879,980 | +0.99(+2.10%) |
Jan 08, 2016 | 47.92 | 48.19 | 47.18 | 47.27 | 12,492,166 | -0.05(-0.11%) |
Jan 07, 2016 | 47.48 | 48.34 | 46.88 | 47.32 | 13,337,483 | -1.20(-2.48%) |
Jan 06, 2016 | 48.16 | 48.85 | 48.11 | 48.52 | 9,890,089 | -0.43(-0.89%) |
Jan 05, 2016 | 49.07 | 49.07 | 48.40 | 48.95 | 11,503,380 | +0.33(+0.67%) |
Jan 04, 2016 | 49.05 | 49.10 | 48.08 | 48.63 | 16,197,761 | -1.48(-2.95%) |
Dec 31, 2015 | 50.62 | 50.11 | 50.11 | 50.11 | 5,943,441 | -0.66(-1.30%) |
Dec 30, 2015 | 51.10 | 51.25 | 50.71 | 50.77 | 4,759,475 | -0.26(-0.51%) |
Dec 29, 2015 | 50.47 | 51.18 | 50.37 | 51.02 | 6,561,892 | +0.78(+1.56%) |
Dec 28, 2015 | 50.10 | 50.36 | 49.73 | 50.24 | 5,315,672 | -0.11(-0.22%) |
Dec 24, 2015 | 50.39 | 50.35 | 50.35 | 50.35 | 2,654,175 | -0.02(-0.03%) |
Dec 23, 2015 | 50.30 | 50.39 | 50.05 | 50.36 | 5,402,954 | +0.29(+0.58%) |
Dec 22, 2015 | 50.03 | 50.14 | 49.48 | 50.07 | 7,789,035 | +0.38(+0.76%) |
Dec 21, 2015 | 49.15 | 49.76 | 48.96 | 49.70 | 8,610,568 | +0.77(+1.57%) |
Dec 18, 2015 | 49.41 | 49.66 | 48.64 | 48.93 | 21,684,188 | -0.75(-1.50%) |
Dec 17, 2015 | 50.63 | 50.77 | 49.64 | 49.68 | 10,876,003 | -0.70(-1.38%) |
Dec 16, 2015 | 50.35 | 50.50 | 49.67 | 50.37 | 11,114,966 | +0.31(+0.62%) |
Dec 15, 2015 | 50.54 | 50.65 | 50.06 | 50.06 | 9,394,316 | +0.05(+0.10%) |
Dec 14, 2015 | 50.11 | 50.20 | 48.92 | 50.01 | 16,110,314 | +0.08(+0.17%) |
Dec 11, 2015 | 50.80 | 51.07 | 49.75 | 49.93 | 13,764,783 | -1.71(-3.31%) |
Dec 10, 2015 | 51.02 | 51.87 | 50.92 | 51.64 | 7,933,954 | +0.58(+1.13%) |
Dec 09, 2015 | 51.51 | 52.20 | 50.77 | 51.07 | 10,232,693 | -0.82(-1.58%) |
Dec 08, 2015 | 51.49 | 52.11 | 51.35 | 51.88 | 7,983,579 | +0.23(+0.44%) |
Dec 07, 2015 | 51.54 | 51.71 | 51.28 | 51.66 | 7,148,853 | +0.12(+0.23%) |
Dec 04, 2015 | 49.96 | 51.64 | 49.75 | 51.54 | 10,903,024 | +1.84(+3.69%) |
Dec 03, 2015 | 51.22 | 51.29 | 49.37 | 49.71 | 14,441,804 | -1.39(-2.73%) |
Dec 02, 2015 | 51.44 | 51.51 | 51.01 | 51.10 | 7,891,187 | -0.13(-0.24%) |
Dec 01, 2015 | 50.98 | 51.48 | 50.51 | 51.22 | 13,071,442 | -0.02(-0.03%) |
Nov 30, 2015 | 51.83 | 51.99 | 51.08 | 51.24 | 11,801,800 | -0.66(-1.27%) |
Nov 27, 2015 | 51.91 | 52.07 | 51.69 | 51.90 | 2,932,726 | -0.01(-0.02%) |
Nov 25, 2015 | 51.79 | 51.91 | 51.91 | 51.91 | 5,451,040 | +0.19(+0.37%) |
Nov 24, 2015 | 51.80 | 52.06 | 51.10 | 51.72 | 9,474,077 | -0.57(-1.09%) |
Nov 23, 2015 | 51.87 | 52.74 | 51.83 | 52.28 | 10,173,945 | +0.54(+1.05%) |
Nov 20, 2015 | 51.72 | 51.88 | 51.44 | 51.74 | 9,946,840 | +0.44(+0.86%) |
Nov 19, 2015 | 51.58 | 51.69 | 51.24 | 51.30 | 6,174,577 | -0.28(-0.55%) |
Nov 18, 2015 | 50.63 | 51.64 | 50.36 | 51.58 | 8,641,340 | +1.04(+2.06%) |
Nov 17, 2015 | 50.87 | 51.38 | 50.44 | 50.54 | 8,020,166 | -0.11(-0.21%) |
Nov 16, 2015 | 49.66 | 50.66 | 49.66 | 50.65 | 9,649,815 | +0.78(+1.57%) |
Nov 13, 2015 | 50.82 | 51.20 | 49.76 | 49.86 | 10,568,772 | -1.11(-2.18%) |
Nov 12, 2015 | 51.20 | 51.46 | 50.71 | 50.97 | 8,139,215 | -0.67(-1.29%) |
Nov 11, 2015 | 52.21 | 52.23 | 51.59 | 51.64 | 5,316,096 | -0.26(-0.50%) |
Nov 10, 2015 | 51.37 | 52.02 | 51.10 | 51.90 | 8,012,152 | +0.70(+1.37%) |
Nov 09, 2015 | 51.54 | 51.73 | 50.80 | 51.20 | 8,175,266 | -0.36(-0.70%) |
Nov 06, 2015 | 51.62 | 51.78 | 51.26 | 51.56 | 7,952,376 | -0.26(-0.50%) |
Nov 05, 2015 | 51.72 | 51.97 | 51.59 | 51.82 | 7,385,410 | +0.27(+0.52%) |
Nov 04, 2015 | 52.45 | 52.45 | 51.03 | 51.55 | 10,913,057 | -0.70(-1.34%) |
Nov 03, 2015 | 51.58 | 52.39 | 51.29 | 52.25 | 10,632,799 | +0.47(+0.90%) |