Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 49.69 | 51.60 | 49.69 | 51.60 | 840,651 | +2.29(+4.64%) |
Jan 28, 2016 | 49.70 | 49.72 | 48.46 | 49.31 | 795,269 | +0.13(+0.26%) |
Jan 27, 2016 | 49.61 | 50.06 | 48.94 | 49.18 | 487,836 | -0.68(-1.36%) |
Jan 26, 2016 | 49.01 | 50.20 | 49.01 | 49.86 | 502,192 | +1.20(+2.47%) |
Jan 25, 2016 | 49.00 | 49.53 | 48.54 | 48.66 | 870,592 | -0.47(-0.96%) |
Jan 22, 2016 | 48.74 | 50.67 | 48.54 | 49.13 | 836,595 | +1.98(+4.20%) |
Jan 21, 2016 | 46.75 | 47.50 | 46.16 | 47.15 | 820,261 | +0.47(+1.01%) |
Jan 20, 2016 | 46.12 | 47.12 | 45.23 | 46.68 | 542,143 | +0.02(+0.04%) |
Jan 19, 2016 | 47.62 | 47.67 | 46.21 | 46.66 | 846,983 | -0.51(-1.08%) |
Jan 15, 2016 | 46.92 | 47.17 | 47.17 | 47.17 | 692,000 | -1.02(-2.12%) |
Jan 14, 2016 | 47.46 | 48.67 | 46.76 | 48.19 | 796,322 | +0.89(+1.88%) |
Jan 13, 2016 | 48.50 | 48.87 | 47.04 | 47.30 | 778,360 | -1.02(-2.11%) |
Jan 12, 2016 | 48.78 | 48.90 | 47.17 | 48.32 | 383,644 | +0.06(+0.12%) |
Jan 11, 2016 | 48.32 | 48.75 | 47.47 | 48.26 | 699,882 | +0.21(+0.44%) |
Jan 08, 2016 | 49.04 | 49.04 | 48.02 | 48.05 | 598,699 | -0.73(-1.50%) |
Jan 07, 2016 | 49.82 | 50.11 | 48.69 | 48.78 | 579,226 | -1.95(-3.84%) |
Jan 06, 2016 | 51.58 | 51.89 | 50.53 | 50.73 | 552,626 | -1.69(-3.22%) |
Jan 05, 2016 | 53.14 | 53.47 | 52.26 | 52.42 | 433,224 | -0.72(-1.35%) |
Jan 04, 2016 | 53.19 | 53.40 | 52.37 | 53.14 | 613,324 | -1.04(-1.92%) |
Dec 31, 2015 | 55.13 | 54.18 | 54.18 | 54.18 | 496,600 | -1.17(-2.11%) |
Dec 30, 2015 | 55.58 | 55.87 | 55.35 | 55.35 | 145,925 | -0.40(-0.72%) |
Dec 29, 2015 | 55.71 | 56.10 | 55.46 | 55.75 | 261,429 | +0.31(+0.56%) |
Dec 28, 2015 | 55.83 | 56.03 | 54.89 | 55.44 | 260,257 | -0.69(-1.23%) |
Dec 24, 2015 | 56.26 | 56.13 | 56.13 | 56.13 | 163,300 | -0.31(-0.55%) |
Dec 23, 2015 | 55.52 | 56.63 | 55.35 | 56.44 | 547,545 | +1.27(+2.30%) |
Dec 22, 2015 | 54.99 | 55.37 | 54.64 | 55.17 | 419,091 | +0.25(+0.46%) |
Dec 21, 2015 | 54.38 | 54.98 | 54.06 | 54.92 | 471,978 | +1.04(+1.93%) |
Dec 18, 2015 | 54.21 | 54.38 | 53.64 | 53.88 | 814,383 | -0.84(-1.54%) |
Dec 17, 2015 | 56.07 | 56.16 | 54.72 | 54.72 | 357,157 | -1.17(-2.09%) |
Dec 16, 2015 | 56.03 | 56.37 | 55.43 | 55.89 | 454,004 | +0.29(+0.52%) |
Dec 15, 2015 | 55.03 | 56.21 | 55.03 | 55.60 | 470,204 | +0.89(+1.63%) |
Dec 14, 2015 | 55.47 | 55.51 | 54.28 | 54.71 | 724,788 | -0.78(-1.41%) |
Dec 11, 2015 | 54.99 | 55.88 | 54.90 | 55.49 | 415,102 | -0.01(-0.02%) |
Dec 10, 2015 | 55.35 | 56.04 | 54.91 | 55.50 | 507,163 | +0.10(+0.18%) |
Dec 09, 2015 | 55.92 | 56.64 | 55.07 | 55.40 | 510,182 | -0.81(-1.44%) |
Dec 08, 2015 | 55.95 | 56.51 | 55.72 | 56.21 | 618,665 | -0.51(-0.90%) |
Dec 07, 2015 | 56.90 | 56.99 | 56.30 | 56.72 | 349,232 | -0.39(-0.68%) |
Dec 04, 2015 | 55.77 | 57.13 | 55.48 | 57.11 | 345,946 | +1.33(+2.38%) |
Dec 03, 2015 | 57.43 | 57.43 | 55.51 | 55.78 | 676,216 | -1.18(-2.07%) |
Dec 02, 2015 | 57.23 | 57.76 | 56.84 | 56.96 | 439,344 | -0.40(-0.70%) |
Dec 01, 2015 | 56.81 | 57.62 | 56.72 | 57.36 | 426,225 | +0.80(+1.41%) |
Nov 30, 2015 | 57.08 | 57.22 | 56.36 | 56.56 | 761,985 | -0.21(-0.37%) |
Nov 27, 2015 | 56.12 | 57.00 | 56.00 | 56.77 | 214,296 | +0.52(+0.92%) |
Nov 25, 2015 | 56.12 | 56.25 | 56.25 | 56.25 | 482,000 | +0.07(+0.12%) |
Nov 24, 2015 | 56.06 | 56.30 | 55.49 | 56.18 | 921,675 | -0.27(-0.48%) |
Nov 23, 2015 | 56.99 | 57.18 | 56.09 | 56.45 | 496,009 | -0.59(-1.03%) |
Nov 20, 2015 | 57.57 | 58.03 | 56.84 | 57.04 | 521,445 | -0.37(-0.64%) |
Nov 19, 2015 | 57.42 | 57.59 | 56.83 | 57.41 | 318,653 | +0.22(+0.38%) |
Nov 18, 2015 | 56.55 | 57.22 | 56.05 | 57.19 | 469,116 | +0.88(+1.56%) |
Nov 17, 2015 | 56.79 | 56.89 | 56.05 | 56.31 | 446,888 | -0.36(-0.64%) |
Nov 16, 2015 | 56.12 | 56.73 | 55.81 | 56.67 | 469,625 | +0.45(+0.80%) |
Nov 13, 2015 | 57.24 | 57.57 | 56.16 | 56.22 | 296,967 | -1.29(-2.24%) |
Nov 12, 2015 | 58.81 | 59.24 | 57.49 | 57.51 | 508,204 | -1.81(-3.05%) |
Nov 11, 2015 | 59.35 | 59.91 | 59.01 | 59.32 | 600,243 | +0.22(+0.37%) |
Nov 10, 2015 | 59.05 | 59.67 | 58.28 | 59.10 | 1,131,228 | -0.39(-0.66%) |
Nov 09, 2015 | 59.61 | 59.95 | 58.92 | 59.49 | 932,702 | -0.49(-0.82%) |
Nov 06, 2015 | 59.47 | 60.03 | 59.22 | 59.98 | 647,076 | +0.35(+0.59%) |
Nov 05, 2015 | 59.24 | 59.89 | 59.10 | 59.63 | 799,591 | +0.29(+0.49%) |
Nov 04, 2015 | 57.72 | 59.47 | 57.63 | 59.34 | 910,746 | +1.72(+2.99%) |
Nov 03, 2015 | 56.02 | 57.83 | 55.75 | 57.62 | 1,104,601 | +1.49(+2.65%) |