Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 51.99 | 54.01 | 51.94 | 53.85 | 3,747,288 | +1.92(+3.70%) |
Jan 28, 2016 | 51.80 | 53.73 | 51.66 | 51.93 | 3,932,798 | +1.66(+3.31%) |
Jan 27, 2016 | 50.60 | 51.28 | 49.71 | 50.26 | 2,940,916 | -0.32(-0.63%) |
Jan 26, 2016 | 49.92 | 51.34 | 49.66 | 50.58 | 2,020,283 | +0.94(+1.90%) |
Jan 25, 2016 | 50.91 | 51.11 | 49.55 | 49.64 | 2,161,961 | -1.53(-3.00%) |
Jan 22, 2016 | 50.67 | 51.18 | 50.30 | 51.18 | 2,175,121 | +1.42(+2.85%) |
Jan 21, 2016 | 49.58 | 51.04 | 49.41 | 49.76 | 2,783,232 | +0.36(+0.72%) |
Jan 20, 2016 | 48.88 | 49.92 | 48.38 | 49.40 | 3,423,403 | -0.36(-0.72%) |
Jan 19, 2016 | 50.05 | 50.50 | 49.38 | 49.76 | 2,668,509 | +0.46(+0.94%) |
Jan 15, 2016 | 48.44 | 49.29 | 49.29 | 49.29 | 3,517,687 | -0.48(-0.96%) |
Jan 14, 2016 | 49.44 | 50.21 | 48.84 | 49.77 | 3,000,597 | +0.54(+1.09%) |
Jan 13, 2016 | 50.83 | 51.43 | 49.11 | 49.23 | 3,026,685 | -1.40(-2.76%) |
Jan 12, 2016 | 49.88 | 50.71 | 49.45 | 50.63 | 3,841,775 | +1.29(+2.62%) |
Jan 11, 2016 | 49.86 | 50.06 | 48.83 | 49.34 | 2,726,117 | -0.27(-0.54%) |
Jan 08, 2016 | 51.20 | 51.34 | 49.54 | 49.60 | 2,823,066 | -1.29(-2.54%) |
Jan 07, 2016 | 51.24 | 52.18 | 50.60 | 50.89 | 2,949,021 | -1.40(-2.67%) |
Jan 06, 2016 | 52.47 | 52.67 | 52.08 | 52.29 | 2,308,826 | -1.20(-2.24%) |
Jan 05, 2016 | 53.42 | 53.74 | 52.75 | 53.49 | 1,849,516 | +0.22(+0.41%) |
Jan 04, 2016 | 53.07 | 53.28 | 52.50 | 53.27 | 3,101,055 | -0.99(-1.82%) |
Dec 31, 2015 | 54.68 | 54.26 | 54.26 | 54.26 | 1,387,205 | -0.46(-0.83%) |
Dec 30, 2015 | 55.35 | 55.70 | 54.67 | 54.71 | 1,424,335 | -0.77(-1.38%) |
Dec 29, 2015 | 55.20 | 55.89 | 55.20 | 55.48 | 1,345,407 | +0.29(+0.52%) |
Dec 28, 2015 | 54.83 | 55.27 | 54.62 | 55.19 | 1,332,112 | +0.20(+0.37%) |
Dec 24, 2015 | 55.01 | 54.98 | 54.98 | 54.98 | 569,086 | -0.23(-0.41%) |
Dec 23, 2015 | 53.88 | 55.40 | 53.82 | 55.21 | 2,086,006 | +1.40(+2.59%) |
Dec 22, 2015 | 53.60 | 53.87 | 53.27 | 53.82 | 2,384,781 | +0.39(+0.74%) |
Dec 21, 2015 | 53.52 | 53.69 | 53.14 | 53.42 | 2,124,066 | +0.36(+0.69%) |
Dec 18, 2015 | 53.49 | 53.87 | 52.98 | 53.06 | 3,376,306 | -0.83(-1.55%) |
Dec 17, 2015 | 54.75 | 55.02 | 53.81 | 53.89 | 2,061,570 | -0.85(-1.55%) |
Dec 16, 2015 | 54.75 | 54.95 | 53.86 | 54.74 | 3,552,831 | +0.58(+1.06%) |
Dec 15, 2015 | 53.80 | 54.38 | 53.80 | 54.17 | 2,774,238 | +1.01(+1.90%) |
Dec 14, 2015 | 53.28 | 53.88 | 52.18 | 53.16 | 2,616,101 | -0.18(-0.34%) |
Dec 11, 2015 | 54.49 | 54.60 | 53.09 | 53.34 | 2,884,657 | -1.91(-3.46%) |
Dec 10, 2015 | 55.09 | 55.85 | 54.95 | 55.25 | 2,194,382 | +0.13(+0.23%) |
Dec 09, 2015 | 55.56 | 56.10 | 54.81 | 55.12 | 1,501,704 | -0.71(-1.27%) |
Dec 08, 2015 | 56.19 | 56.26 | 55.70 | 55.83 | 2,524,144 | -0.79(-1.40%) |
Dec 07, 2015 | 57.15 | 57.31 | 56.27 | 56.62 | 2,113,313 | -0.66(-1.14%) |
Dec 04, 2015 | 56.73 | 57.45 | 56.61 | 57.28 | 2,916,799 | +0.65(+1.14%) |
Dec 03, 2015 | 57.06 | 57.20 | 56.23 | 56.63 | 3,114,883 | -0.28(-0.49%) |
Dec 02, 2015 | 57.63 | 57.70 | 56.73 | 56.91 | 1,536,204 | -0.72(-1.24%) |
Dec 01, 2015 | 57.71 | 58.05 | 57.27 | 57.62 | 1,760,679 | +0.26(+0.45%) |
Nov 30, 2015 | 57.38 | 57.56 | 56.86 | 57.37 | 2,028,782 | +0.15(+0.26%) |
Nov 27, 2015 | 57.30 | 57.35 | 56.87 | 57.22 | 680,229 | -0.05(-0.08%) |
Nov 25, 2015 | 56.95 | 57.26 | 57.26 | 57.26 | 1,139,690 | +0.29(+0.52%) |
Nov 24, 2015 | 56.68 | 57.09 | 56.48 | 56.97 | 1,155,903 | -0.40(-0.70%) |
Nov 23, 2015 | 57.57 | 57.78 | 57.27 | 57.37 | 870,283 | -0.17(-0.29%) |
Nov 20, 2015 | 57.76 | 57.94 | 57.19 | 57.53 | 1,419,541 | -0.01(-0.01%) |
Nov 19, 2015 | 57.54 | 57.62 | 57.26 | 57.54 | 950,922 | -0.08(-0.14%) |
Nov 18, 2015 | 56.36 | 57.62 | 56.29 | 57.62 | 1,585,946 | +1.32(+2.34%) |
Nov 17, 2015 | 56.68 | 56.93 | 56.10 | 56.31 | 1,412,417 | -0.45(-0.80%) |
Nov 16, 2015 | 55.97 | 56.77 | 55.58 | 56.76 | 1,058,775 | +0.74(+1.32%) |
Nov 13, 2015 | 56.52 | 56.74 | 55.87 | 56.02 | 1,640,061 | -0.67(-1.18%) |
Nov 12, 2015 | 57.28 | 57.76 | 56.65 | 56.69 | 1,835,364 | -0.85(-1.48%) |
Nov 11, 2015 | 57.61 | 57.81 | 57.38 | 57.54 | 1,282,812 | +0.17(+0.29%) |
Nov 10, 2015 | 56.84 | 57.38 | 56.70 | 57.38 | 1,093,926 | +0.47(+0.83%) |
Nov 09, 2015 | 57.87 | 57.91 | 56.69 | 56.90 | 1,805,989 | -1.05(-1.82%) |
Nov 06, 2015 | 58.14 | 58.54 | 57.57 | 57.96 | 1,234,898 | +0.20(+0.34%) |
Nov 05, 2015 | 57.54 | 58.05 | 57.45 | 57.76 | 1,103,466 | +0.36(+0.63%) |
Nov 04, 2015 | 57.71 | 57.96 | 57.26 | 57.40 | 1,351,813 | -0.37(-0.64%) |
Nov 03, 2015 | 57.12 | 57.93 | 57.01 | 57.77 | 1,554,236 | +0.37(+0.64%) |