Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 51.08 | 51.53 | 50.80 | 51.08 | 1,893,936 | +0.41(+0.80%) |
Jan 28, 2016 | 52.21 | 52.27 | 50.44 | 50.68 | 1,648,772 | -1.19(-2.29%) |
Jan 27, 2016 | 53.17 | 53.46 | 51.68 | 51.87 | 1,249,851 | -1.31(-2.46%) |
Jan 26, 2016 | 52.88 | 53.23 | 52.52 | 53.17 | 1,397,266 | +0.32(+0.61%) |
Jan 25, 2016 | 52.07 | 53.74 | 51.99 | 52.85 | 2,081,872 | +0.98(+1.89%) |
Jan 22, 2016 | 51.91 | 54.06 | 51.70 | 51.87 | 4,493,458 | +3.18(+6.53%) |
Jan 21, 2016 | 48.54 | 49.68 | 48.00 | 48.69 | 2,071,079 | +0.25(+0.52%) |
Jan 20, 2016 | 47.75 | 48.75 | 47.18 | 48.44 | 2,887,518 | +0.09(+0.19%) |
Jan 19, 2016 | 47.44 | 48.52 | 47.39 | 48.35 | 2,174,044 | +0.33(+0.69%) |
Jan 15, 2016 | 47.90 | 48.01 | 48.01 | 48.01 | 1,560,673 | -0.79(-1.62%) |
Jan 14, 2016 | 47.96 | 48.89 | 47.57 | 48.80 | 1,330,067 | +0.95(+1.98%) |
Jan 13, 2016 | 48.32 | 48.52 | 47.78 | 47.86 | 1,427,540 | -0.01(-0.02%) |
Jan 12, 2016 | 47.45 | 47.99 | 47.21 | 47.87 | 1,113,915 | +0.73(+1.55%) |
Jan 11, 2016 | 46.99 | 47.44 | 46.80 | 47.14 | 1,474,460 | +0.18(+0.38%) |
Jan 08, 2016 | 46.98 | 47.39 | 46.78 | 46.96 | 1,337,210 | +0.23(+0.50%) |
Jan 07, 2016 | 45.78 | 46.87 | 45.74 | 46.72 | 1,514,910 | +0.41(+0.89%) |
Jan 06, 2016 | 46.55 | 46.75 | 46.03 | 46.31 | 1,415,024 | -0.94(-1.98%) |
Jan 05, 2016 | 47.04 | 47.77 | 47.17 | 47.25 | 722,948 | +0.21(+0.44%) |
Jan 04, 2016 | 47.72 | 47.72 | 46.58 | 47.04 | 1,499,337 | -1.33(-2.76%) |
Dec 31, 2015 | 48.83 | 48.37 | 48.37 | 48.37 | 602,581 | -0.61(-1.25%) |
Dec 30, 2015 | 49.27 | 49.56 | 48.92 | 48.98 | 575,015 | -0.12(-0.24%) |
Dec 29, 2015 | 49.13 | 49.46 | 48.97 | 49.10 | 772,676 | +0.34(+0.70%) |
Dec 28, 2015 | 48.58 | 48.76 | 48.47 | 48.76 | 681,393 | +0.18(+0.37%) |
Dec 24, 2015 | 48.72 | 48.58 | 48.58 | 48.58 | 285,696 | -0.18(-0.37%) |
Dec 23, 2015 | 48.52 | 49.10 | 48.24 | 48.76 | 1,054,953 | +0.52(+1.08%) |
Dec 22, 2015 | 48.18 | 48.35 | 47.56 | 48.24 | 1,147,477 | +0.57(+1.19%) |
Dec 21, 2015 | 48.83 | 48.84 | 47.39 | 47.67 | 1,302,833 | -0.98(-2.02%) |
Dec 18, 2015 | 49.72 | 49.95 | 48.62 | 48.65 | 2,299,634 | -1.07(-2.16%) |
Dec 17, 2015 | 50.21 | 50.45 | 49.69 | 49.72 | 3,422,352 | -0.85(-1.67%) |
Dec 16, 2015 | 50.57 | 51.19 | 50.25 | 50.57 | 2,060,447 | +0.38(+0.75%) |
Dec 15, 2015 | 50.69 | 50.85 | 49.83 | 50.19 | 2,071,010 | +0.05(+0.09%) |
Dec 14, 2015 | 49.80 | 50.41 | 49.68 | 50.15 | 982,993 | +0.32(+0.63%) |
Dec 11, 2015 | 49.80 | 50.08 | 49.55 | 49.83 | 1,312,554 | -0.33(-0.66%) |
Dec 10, 2015 | 49.90 | 50.45 | 49.75 | 50.17 | 1,358,932 | +0.56(+1.13%) |
Dec 09, 2015 | 50.29 | 50.30 | 49.45 | 49.61 | 1,613,671 | -1.23(-2.41%) |
Dec 08, 2015 | 50.17 | 51.23 | 49.85 | 50.83 | 1,501,061 | -0.10(-0.19%) |
Dec 07, 2015 | 51.34 | 51.35 | 50.74 | 50.93 | 1,678,014 | -1.14(-2.20%) |
Dec 04, 2015 | 52.49 | 52.96 | 52.05 | 52.08 | 986,740 | -0.47(-0.89%) |
Dec 03, 2015 | 53.63 | 53.99 | 52.35 | 52.54 | 1,074,326 | -1.41(-2.62%) |
Dec 02, 2015 | 53.79 | 54.37 | 53.17 | 53.96 | 1,137,675 | -0.04(-0.07%) |
Dec 01, 2015 | 53.94 | 54.02 | 53.05 | 53.99 | 994,923 | +0.32(+0.60%) |
Nov 30, 2015 | 53.99 | 54.32 | 53.53 | 53.67 | 994,888 | -0.41(-0.75%) |
Nov 27, 2015 | 53.74 | 54.16 | 53.64 | 54.08 | 295,784 | +0.43(+0.81%) |
Nov 25, 2015 | 53.25 | 53.64 | 53.64 | 53.64 | 501,244 | +0.41(+0.76%) |
Nov 24, 2015 | 52.46 | 53.58 | 52.40 | 53.24 | 1,522,107 | +0.58(+1.10%) |
Nov 23, 2015 | 52.69 | 52.90 | 52.43 | 52.66 | 702,116 | -0.60(-1.13%) |
Nov 20, 2015 | 52.62 | 53.31 | 52.62 | 53.26 | 488,482 | +0.79(+1.51%) |
Nov 19, 2015 | 52.37 | 52.56 | 52.36 | 52.47 | 503,184 | +0.09(+0.17%) |
Nov 18, 2015 | 51.99 | 52.43 | 51.35 | 52.38 | 558,059 | +0.50(+0.97%) |
Nov 17, 2015 | 51.50 | 52.02 | 51.44 | 51.88 | 532,662 | +0.41(+0.79%) |
Nov 16, 2015 | 51.18 | 51.49 | 50.85 | 51.47 | 592,692 | +0.10(+0.19%) |
Nov 13, 2015 | 51.10 | 51.49 | 50.59 | 51.37 | 700,016 | -0.04(-0.07%) |
Nov 12, 2015 | 51.84 | 51.90 | 51.31 | 51.41 | 930,272 | -0.91(-1.73%) |
Nov 11, 2015 | 51.89 | 52.53 | 51.83 | 52.31 | 729,599 | +0.42(+0.81%) |
Nov 10, 2015 | 51.65 | 51.91 | 51.43 | 51.89 | 699,793 | -0.06(-0.12%) |
Nov 09, 2015 | 51.98 | 52.22 | 51.62 | 51.96 | 905,691 | -0.35(-0.67%) |
Nov 06, 2015 | 51.99 | 52.39 | 51.62 | 52.31 | 561,952 | -0.11(-0.21%) |
Nov 05, 2015 | 52.31 | 52.49 | 51.84 | 52.41 | 416,498 | -0.04(-0.09%) |
Nov 04, 2015 | 52.74 | 52.74 | 52.05 | 52.46 | 777,349 | -0.03(-0.05%) |
Nov 03, 2015 | 52.06 | 52.79 | 51.81 | 52.48 | 593,764 | +0.30(+0.58%) |