Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 49.59 | 50.36 | 49.38 | 50.35 | 4,572,551 | +1.15(+2.33%) |
Jan 28, 2016 | 48.88 | 49.44 | 48.56 | 49.20 | 3,840,577 | +0.67(+1.39%) |
Jan 27, 2016 | 48.34 | 49.33 | 48.22 | 48.53 | 3,479,873 | +0.19(+0.40%) |
Jan 26, 2016 | 48.23 | 48.76 | 48.09 | 48.34 | 2,629,880 | +0.40(+0.83%) |
Jan 25, 2016 | 48.45 | 48.57 | 47.87 | 47.94 | 4,636,534 | -0.69(-1.42%) |
Jan 22, 2016 | 48.95 | 49.02 | 48.36 | 48.63 | 3,249,084 | +0.32(+0.65%) |
Jan 21, 2016 | 48.37 | 48.74 | 48.04 | 48.32 | 4,643,311 | +0.13(+0.28%) |
Jan 20, 2016 | 47.78 | 48.59 | 47.48 | 48.18 | 5,639,198 | -0.37(-0.77%) |
Jan 19, 2016 | 49.04 | 49.31 | 48.24 | 48.56 | 3,710,484 | +0.26(+0.53%) |
Jan 15, 2016 | 47.28 | 48.30 | 48.30 | 48.30 | 6,090,222 | -0.24(-0.50%) |
Jan 14, 2016 | 48.17 | 49.17 | 48.17 | 48.54 | 3,843,351 | +0.42(+0.88%) |
Jan 13, 2016 | 48.87 | 49.31 | 48.04 | 48.12 | 5,085,699 | -0.61(-1.26%) |
Jan 12, 2016 | 48.55 | 48.81 | 48.03 | 48.73 | 3,559,993 | +0.52(+1.09%) |
Jan 11, 2016 | 48.51 | 48.71 | 47.85 | 48.21 | 3,655,542 | -0.17(-0.36%) |
Jan 08, 2016 | 48.86 | 48.97 | 48.31 | 48.38 | 3,471,018 | -0.17(-0.36%) |
Jan 07, 2016 | 48.85 | 49.57 | 48.45 | 48.56 | 4,793,219 | -1.17(-2.36%) |
Jan 06, 2016 | 49.68 | 50.02 | 49.52 | 49.73 | 3,452,239 | -0.57(-1.12%) |
Jan 05, 2016 | 50.44 | 50.66 | 50.18 | 50.29 | 3,380,536 | -0.12(-0.23%) |
Jan 04, 2016 | 50.58 | 50.67 | 49.79 | 50.41 | 4,018,870 | -1.18(-2.29%) |
Dec 31, 2015 | 52.03 | 51.59 | 51.59 | 51.59 | 1,893,912 | -0.60(-1.15%) |
Dec 30, 2015 | 52.47 | 52.63 | 52.15 | 52.19 | 1,832,991 | -0.32(-0.60%) |
Dec 29, 2015 | 52.42 | 52.75 | 52.23 | 52.50 | 1,800,533 | +0.46(+0.88%) |
Dec 28, 2015 | 52.35 | 52.39 | 51.79 | 52.05 | 2,206,517 | -0.42(-0.79%) |
Dec 24, 2015 | 52.20 | 52.46 | 52.46 | 52.46 | 1,563,055 | +0.21(+0.40%) |
Dec 23, 2015 | 52.08 | 52.36 | 52.08 | 52.25 | 2,306,371 | +0.32(+0.62%) |
Dec 22, 2015 | 51.27 | 52.07 | 50.89 | 51.93 | 2,651,215 | +1.00(+1.96%) |
Dec 21, 2015 | 51.15 | 51.43 | 50.63 | 50.93 | 3,751,983 | -0.02(-0.05%) |
Dec 18, 2015 | 51.61 | 51.61 | 50.48 | 50.96 | 8,050,376 | -0.86(-1.67%) |
Dec 17, 2015 | 52.69 | 52.69 | 51.82 | 51.82 | 2,601,653 | -0.84(-1.59%) |
Dec 16, 2015 | 52.58 | 52.76 | 51.95 | 52.66 | 2,620,385 | +0.56(+1.08%) |
Dec 15, 2015 | 51.34 | 52.34 | 51.28 | 52.10 | 3,635,188 | +1.09(+2.13%) |
Dec 14, 2015 | 51.17 | 51.61 | 50.62 | 51.01 | 2,835,784 | -0.07(-0.13%) |
Dec 11, 2015 | 51.26 | 51.61 | 50.83 | 51.07 | 2,552,346 | -0.84(-1.62%) |
Dec 10, 2015 | 52.27 | 52.41 | 51.76 | 51.91 | 2,909,143 | -0.35(-0.67%) |
Dec 09, 2015 | 52.76 | 53.24 | 52.12 | 52.26 | 3,082,485 | -0.80(-1.50%) |
Dec 08, 2015 | 53.48 | 53.49 | 52.90 | 53.06 | 2,929,009 | -0.44(-0.82%) |
Dec 07, 2015 | 53.47 | 53.75 | 53.33 | 53.50 | 3,220,084 | -0.08(-0.16%) |
Dec 04, 2015 | 52.32 | 53.66 | 52.31 | 53.58 | 3,186,381 | +1.43(+2.74%) |
Dec 03, 2015 | 52.30 | 52.57 | 51.92 | 52.15 | 3,848,822 | -0.10(-0.19%) |
Dec 02, 2015 | 52.80 | 52.90 | 52.19 | 52.25 | 3,226,621 | -0.51(-0.96%) |
Dec 01, 2015 | 52.63 | 53.36 | 52.56 | 52.76 | 4,105,712 | +0.61(+1.18%) |
Nov 30, 2015 | 52.32 | 52.47 | 51.97 | 52.15 | 3,625,671 | -0.07(-0.13%) |
Nov 27, 2015 | 51.96 | 52.27 | 51.88 | 52.21 | 988,709 | +0.34(+0.66%) |
Nov 25, 2015 | 52.20 | 51.87 | 51.87 | 51.87 | 2,100,682 | -0.17(-0.34%) |
Nov 24, 2015 | 51.92 | 52.23 | 51.72 | 52.05 | 1,961,377 | -0.14(-0.27%) |
Nov 23, 2015 | 52.38 | 52.43 | 52.06 | 52.19 | 2,661,723 | -0.19(-0.36%) |
Nov 20, 2015 | 52.34 | 52.86 | 52.23 | 52.38 | 3,722,943 | -0.02(-0.05%) |
Nov 19, 2015 | 52.50 | 52.60 | 52.27 | 52.40 | 2,007,899 | -0.11(-0.20%) |
Nov 18, 2015 | 51.89 | 52.61 | 51.89 | 52.51 | 2,522,545 | +0.65(+1.26%) |
Nov 17, 2015 | 52.20 | 52.50 | 51.80 | 51.86 | 2,604,335 | -0.34(-0.65%) |
Nov 16, 2015 | 51.46 | 52.19 | 51.33 | 52.19 | 3,104,151 | +0.59(+1.14%) |
Nov 13, 2015 | 51.72 | 51.95 | 51.47 | 51.61 | 2,796,026 | -0.12(-0.22%) |
Nov 12, 2015 | 51.62 | 52.00 | 51.50 | 51.72 | 3,683,443 | -0.47(-0.90%) |
Nov 11, 2015 | 52.53 | 52.54 | 52.10 | 52.19 | 1,756,388 | -0.17(-0.32%) |
Nov 10, 2015 | 52.50 | 52.62 | 52.19 | 52.36 | 2,192,552 | -0.17(-0.31%) |
Nov 09, 2015 | 52.95 | 52.96 | 52.27 | 52.53 | 2,967,636 | -0.45(-0.86%) |
Nov 06, 2015 | 52.91 | 53.33 | 52.44 | 52.98 | 3,709,685 | +0.43(+0.82%) |
Nov 05, 2015 | 52.06 | 52.69 | 52.01 | 52.55 | 3,907,254 | +0.55(+1.05%) |
Nov 04, 2015 | 52.18 | 52.35 | 51.46 | 52.00 | 4,423,859 | -0.22(-0.43%) |
Nov 03, 2015 | 52.03 | 52.39 | 50.97 | 52.23 | 7,581,374 | +1.12(+2.20%) |