Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 44.78 | 46.38 | 44.70 | 46.29 | 2,059,616 | +1.95(+4.40%) |
Jan 28, 2016 | 46.40 | 46.46 | 43.80 | 44.34 | 2,549,641 | -2.73(-5.80%) |
Jan 27, 2016 | 48.18 | 48.58 | 46.54 | 47.07 | 1,928,816 | -1.55(-3.19%) |
Jan 26, 2016 | 48.79 | 49.16 | 47.00 | 48.62 | 1,307,968 | -0.04(-0.08%) |
Jan 25, 2016 | 50.34 | 50.81 | 48.45 | 48.66 | 1,551,242 | -1.57(-3.13%) |
Jan 22, 2016 | 49.95 | 51.99 | 49.31 | 50.23 | 1,371,284 | +1.74(+3.59%) |
Jan 21, 2016 | 48.27 | 49.94 | 46.80 | 48.49 | 2,154,058 | +0.74(+1.55%) |
Jan 20, 2016 | 47.17 | 48.45 | 44.04 | 47.75 | 4,176,207 | -0.70(-1.44%) |
Jan 19, 2016 | 50.70 | 50.70 | 47.54 | 48.45 | 3,135,733 | -2.03(-4.02%) |
Jan 15, 2016 | 49.11 | 50.48 | 50.48 | 50.48 | 2,925,000 | -0.28(-0.55%) |
Jan 14, 2016 | 49.84 | 51.09 | 48.01 | 50.76 | 2,345,134 | +0.49(+0.97%) |
Jan 13, 2016 | 52.86 | 54.10 | 49.83 | 50.27 | 2,458,488 | -2.03(-3.88%) |
Jan 12, 2016 | 51.94 | 53.18 | 51.17 | 52.30 | 1,382,546 | +0.95(+1.85%) |
Jan 11, 2016 | 52.51 | 52.57 | 50.22 | 51.35 | 2,112,379 | -0.66(-1.27%) |
Jan 08, 2016 | 52.97 | 54.31 | 51.88 | 52.01 | 1,870,740 | -0.97(-1.83%) |
Jan 07, 2016 | 54.00 | 55.28 | 52.38 | 52.98 | 2,190,398 | -2.21(-4.00%) |
Jan 06, 2016 | 56.13 | 56.41 | 54.16 | 55.19 | 1,770,059 | -2.01(-3.51%) |
Jan 05, 2016 | 57.90 | 58.67 | 56.75 | 57.20 | 1,279,468 | -0.45(-0.78%) |
Jan 04, 2016 | 57.65 | 58.00 | 56.28 | 57.65 | 1,547,588 | -1.16(-1.97%) |
Dec 31, 2015 | 58.52 | 58.81 | 58.81 | 58.81 | 1,399,900 | +0.02(+0.03%) |
Dec 30, 2015 | 58.25 | 59.75 | 57.83 | 58.79 | 1,826,971 | +0.39(+0.67%) |
Dec 29, 2015 | 58.00 | 58.80 | 57.59 | 58.40 | 1,597,985 | +0.74(+1.28%) |
Dec 28, 2015 | 56.44 | 57.99 | 56.10 | 57.66 | 2,000,462 | +0.88(+1.55%) |
Dec 24, 2015 | 56.16 | 56.78 | 56.78 | 56.78 | 720,500 | +0.27(+0.48%) |
Dec 23, 2015 | 54.60 | 56.67 | 53.90 | 56.51 | 1,305,593 | +2.14(+3.94%) |
Dec 22, 2015 | 54.23 | 54.61 | 53.52 | 54.37 | 809,810 | -0.09(-0.17%) |
Dec 21, 2015 | 53.99 | 54.55 | 53.50 | 54.46 | 1,647,836 | +0.78(+1.45%) |
Dec 18, 2015 | 54.40 | 55.07 | 53.05 | 53.68 | 3,294,462 | -0.62(-1.14%) |
Dec 17, 2015 | 55.47 | 55.80 | 52.90 | 54.30 | 1,721,289 | -1.12(-2.02%) |
Dec 16, 2015 | 54.11 | 55.57 | 53.78 | 55.42 | 1,605,439 | +1.59(+2.95%) |
Dec 15, 2015 | 53.12 | 54.39 | 52.90 | 53.83 | 2,318,364 | +1.43(+2.73%) |
Dec 14, 2015 | 52.75 | 54.38 | 51.62 | 52.40 | 1,953,240 | -0.82(-1.54%) |
Dec 11, 2015 | 55.52 | 56.44 | 52.58 | 53.22 | 3,992,853 | -3.60(-6.34%) |
Dec 10, 2015 | 56.73 | 57.38 | 55.80 | 56.82 | 1,297,542 | +0.08(+0.14%) |
Dec 09, 2015 | 57.77 | 58.71 | 56.42 | 56.74 | 1,170,301 | -1.23(-2.12%) |
Dec 08, 2015 | 57.04 | 58.53 | 56.24 | 57.97 | 1,093,859 | +0.17(+0.29%) |
Dec 07, 2015 | 58.69 | 58.97 | 57.10 | 57.80 | 1,367,729 | -0.90(-1.53%) |
Dec 04, 2015 | 58.63 | 59.47 | 57.88 | 58.70 | 1,225,377 | +0.43(+0.74%) |
Dec 03, 2015 | 60.31 | 60.38 | 57.71 | 58.27 | 1,593,815 | -1.66(-2.77%) |
Dec 02, 2015 | 60.80 | 61.27 | 59.56 | 59.93 | 1,340,621 | -0.74(-1.22%) |
Dec 01, 2015 | 59.50 | 60.88 | 59.50 | 60.67 | 1,588,870 | +1.17(+1.97%) |
Nov 30, 2015 | 59.98 | 60.40 | 58.69 | 59.50 | 1,440,512 | -0.34(-0.57%) |
Nov 27, 2015 | 58.93 | 59.98 | 58.76 | 59.84 | 681,677 | +0.70(+1.18%) |
Nov 25, 2015 | 59.10 | 59.14 | 59.14 | 59.14 | 1,111,000 | -0.36(-0.61%) |
Nov 24, 2015 | 57.97 | 59.84 | 57.77 | 59.50 | 1,767,724 | +1.01(+1.73%) |
Nov 23, 2015 | 60.30 | 60.50 | 58.33 | 58.49 | 3,667,028 | -2.05(-3.39%) |
Nov 20, 2015 | 64.88 | 66.90 | 60.15 | 60.54 | 7,407,778 | -2.22(-3.54%) |
Nov 19, 2015 | 62.36 | 63.29 | 61.54 | 62.76 | 2,961,747 | +0.84(+1.36%) |
Nov 18, 2015 | 61.26 | 62.09 | 60.80 | 61.92 | 1,742,785 | +0.70(+1.14%) |
Nov 17, 2015 | 60.45 | 61.90 | 60.12 | 61.22 | 1,971,108 | +1.19(+1.98%) |
Nov 16, 2015 | 59.17 | 60.41 | 58.66 | 60.03 | 1,714,314 | +1.03(+1.75%) |
Nov 13, 2015 | 58.63 | 59.60 | 57.45 | 59.00 | 1,706,603 | +0.22(+0.37%) |
Nov 12, 2015 | 56.88 | 61.38 | 56.88 | 58.78 | 1,870,641 | +1.61(+2.82%) |
Nov 11, 2015 | 58.04 | 58.32 | 56.24 | 57.17 | 900,911 | -0.50(-0.87%) |
Nov 10, 2015 | 58.59 | 58.93 | 56.59 | 57.67 | 1,274,580 | -1.40(-2.37%) |
Nov 09, 2015 | 60.17 | 60.44 | 58.17 | 59.07 | 1,028,131 | -1.10(-1.83%) |
Nov 06, 2015 | 57.70 | 61.09 | 57.31 | 60.17 | 2,678,047 | +4.82(+8.71%) |
Nov 05, 2015 | 57.20 | 57.50 | 55.27 | 55.35 | 1,833,618 | -2.12(-3.69%) |
Nov 04, 2015 | 57.17 | 58.55 | 57.09 | 57.47 | 1,667,788 | +0.33(+0.58%) |
Nov 03, 2015 | 56.57 | 57.67 | 56.44 | 57.14 | 1,214,730 | +0.33(+0.58%) |