Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 54.49 | 55.42 | 54.13 | 55.31 | 6,362,476 | +1.35(+2.49%) |
Jan 28, 2016 | 54.04 | 54.55 | 53.48 | 53.96 | 4,999,385 | +0.13(+0.25%) |
Jan 27, 2016 | 53.76 | 54.67 | 53.25 | 53.83 | 7,547,857 | -0.01(-0.01%) |
Jan 26, 2016 | 51.99 | 53.85 | 51.99 | 53.84 | 5,435,127 | +1.38(+2.63%) |
Jan 25, 2016 | 52.22 | 52.91 | 51.99 | 52.46 | 5,818,739 | -0.26(-0.48%) |
Jan 22, 2016 | 52.15 | 52.79 | 51.38 | 52.71 | 4,391,624 | +0.95(+1.83%) |
Jan 21, 2016 | 51.02 | 51.96 | 50.54 | 51.76 | 8,760,221 | +1.33(+2.64%) |
Jan 20, 2016 | 49.09 | 50.72 | 48.71 | 50.43 | 6,501,811 | +0.71(+1.43%) |
Jan 19, 2016 | 49.61 | 49.97 | 49.28 | 49.72 | 7,207,603 | +0.69(+1.40%) |
Jan 15, 2016 | 48.82 | 49.03 | 49.03 | 49.03 | 9,245,689 | -1.09(-2.18%) |
Jan 14, 2016 | 50.28 | 50.68 | 49.82 | 50.12 | 6,506,930 | -0.05(-0.10%) |
Jan 13, 2016 | 51.86 | 52.04 | 50.05 | 50.17 | 4,866,799 | -1.71(-3.30%) |
Jan 12, 2016 | 51.62 | 51.97 | 51.11 | 51.89 | 4,127,504 | +0.68(+1.33%) |
Jan 11, 2016 | 50.56 | 51.39 | 50.15 | 51.21 | 4,698,875 | +0.77(+1.53%) |
Jan 08, 2016 | 51.15 | 51.35 | 50.38 | 50.44 | 4,363,878 | -0.51(-1.00%) |
Jan 07, 2016 | 51.02 | 51.72 | 50.91 | 50.95 | 5,715,888 | -1.16(-2.22%) |
Jan 06, 2016 | 51.16 | 52.21 | 51.04 | 52.10 | 4,649,842 | +0.10(+0.19%) |
Jan 05, 2016 | 51.54 | 52.14 | 51.22 | 52.00 | 5,445,595 | +0.49(+0.95%) |
Jan 04, 2016 | 50.58 | 51.62 | 50.56 | 51.51 | 7,352,076 | -0.04(-0.08%) |
Dec 31, 2015 | 51.99 | 51.56 | 51.56 | 51.56 | 2,620,919 | -0.70(-1.34%) |
Dec 30, 2015 | 52.89 | 53.11 | 52.23 | 52.26 | 2,512,081 | -0.67(-1.26%) |
Dec 29, 2015 | 52.19 | 53.04 | 52.01 | 52.92 | 6,141,593 | +0.90(+1.73%) |
Dec 28, 2015 | 52.23 | 52.28 | 51.65 | 52.02 | 7,651,761 | -0.38(-0.73%) |
Dec 24, 2015 | 53.01 | 52.41 | 52.41 | 52.41 | 2,769,670 | -0.39(-0.74%) |
Dec 23, 2015 | 51.94 | 52.99 | 51.72 | 52.80 | 5,918,193 | +1.12(+2.17%) |
Dec 22, 2015 | 50.76 | 51.86 | 50.53 | 51.68 | 7,131,625 | +1.10(+2.17%) |
Dec 21, 2015 | 49.97 | 50.78 | 49.86 | 50.58 | 7,715,248 | +0.91(+1.83%) |
Dec 18, 2015 | 50.19 | 50.56 | 49.64 | 49.67 | 9,345,926 | -0.88(-1.74%) |
Dec 17, 2015 | 51.27 | 51.52 | 50.53 | 50.55 | 3,418,485 | -0.77(-1.49%) |
Dec 16, 2015 | 51.03 | 51.43 | 50.52 | 51.31 | 3,096,837 | +0.70(+1.39%) |
Dec 15, 2015 | 50.41 | 51.13 | 50.36 | 50.61 | 5,931,530 | +0.73(+1.46%) |
Dec 14, 2015 | 49.25 | 49.96 | 49.03 | 49.88 | 5,539,546 | +0.90(+1.84%) |
Dec 11, 2015 | 49.26 | 49.68 | 48.77 | 48.98 | 5,344,308 | -0.81(-1.62%) |
Dec 10, 2015 | 49.78 | 50.13 | 49.55 | 49.79 | 3,889,761 | -0.04(-0.08%) |
Dec 09, 2015 | 50.01 | 50.72 | 49.55 | 49.83 | 5,607,254 | -0.44(-0.88%) |
Dec 08, 2015 | 49.90 | 50.36 | 49.61 | 50.27 | 6,432,213 | +0.07(+0.14%) |
Dec 07, 2015 | 50.55 | 50.75 | 49.79 | 50.20 | 4,729,104 | -0.56(-1.09%) |
Dec 04, 2015 | 50.18 | 51.11 | 49.95 | 50.76 | 6,397,037 | +0.53(+1.06%) |
Dec 03, 2015 | 51.52 | 51.78 | 49.96 | 50.22 | 4,295,708 | -1.11(-2.16%) |
Dec 02, 2015 | 52.16 | 52.44 | 51.25 | 51.33 | 3,654,944 | -1.00(-1.92%) |
Dec 01, 2015 | 52.17 | 52.71 | 51.87 | 52.34 | 5,334,782 | +0.55(+1.06%) |
Nov 30, 2015 | 52.37 | 52.61 | 51.66 | 51.79 | 5,971,481 | -0.65(-1.23%) |
Nov 27, 2015 | 52.41 | 52.71 | 52.16 | 52.44 | 1,106,030 | -0.02(-0.04%) |
Nov 25, 2015 | 52.32 | 52.46 | 52.46 | 52.46 | 3,392,274 | +0.12(+0.23%) |
Nov 24, 2015 | 51.82 | 52.37 | 51.78 | 52.34 | 4,075,022 | +0.28(+0.54%) |
Nov 23, 2015 | 52.03 | 52.39 | 51.93 | 52.06 | 3,850,330 | +0.30(+0.57%) |
Nov 20, 2015 | 52.13 | 53.11 | 51.59 | 51.76 | 5,696,112 | +0.22(+0.42%) |
Nov 19, 2015 | 51.48 | 51.82 | 50.84 | 51.54 | 4,024,817 | +0.53(+1.04%) |
Nov 18, 2015 | 50.49 | 51.33 | 50.02 | 51.01 | 5,378,798 | +0.80(+1.59%) |
Nov 17, 2015 | 50.67 | 50.69 | 49.65 | 50.22 | 6,043,568 | -0.14(-0.29%) |
Nov 16, 2015 | 49.91 | 50.68 | 49.86 | 50.36 | 3,412,395 | +0.62(+1.25%) |
Nov 13, 2015 | 49.63 | 50.40 | 49.60 | 49.74 | 4,280,011 | -0.09(-0.18%) |
Nov 12, 2015 | 50.03 | 50.16 | 49.37 | 49.83 | 5,593,610 | -0.45(-0.89%) |
Nov 11, 2015 | 50.69 | 50.80 | 49.75 | 50.27 | 5,074,303 | +0.02(+0.04%) |
Nov 10, 2015 | 50.02 | 50.35 | 49.61 | 50.25 | 4,977,659 | +0.59(+1.18%) |
Nov 09, 2015 | 50.20 | 50.67 | 49.40 | 49.67 | 6,068,427 | -0.54(-1.07%) |
Nov 06, 2015 | 51.42 | 51.94 | 49.91 | 50.21 | 12,650,434 | -2.38(-4.52%) |
Nov 05, 2015 | 53.13 | 53.33 | 52.12 | 52.58 | 4,799,237 | -0.28(-0.53%) |
Nov 04, 2015 | 53.21 | 53.45 | 52.46 | 52.86 | 3,774,081 | -0.43(-0.80%) |
Nov 03, 2015 | 54.26 | 54.38 | 52.90 | 53.29 | 6,438,999 | -1.28(-2.35%) |