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%) |