Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 54.45 | 55.39 | 54.10 | 55.27 | 6,366,654 | +1.35(+2.49%) |
Jan 28, 2016 | 54.01 | 54.52 | 53.45 | 53.93 | 5,002,668 | +0.13(+0.25%) |
Jan 27, 2016 | 53.72 | 54.63 | 53.21 | 53.79 | 7,552,814 | -0.01(-0.01%) |
Jan 26, 2016 | 51.95 | 53.82 | 51.95 | 53.80 | 5,438,696 | +1.38(+2.63%) |
Jan 25, 2016 | 52.19 | 52.87 | 51.95 | 52.42 | 5,822,560 | -0.25(-0.48%) |
Jan 22, 2016 | 52.12 | 52.75 | 51.34 | 52.68 | 4,394,508 | +0.95(+1.83%) |
Jan 21, 2016 | 50.98 | 51.93 | 50.51 | 51.73 | 8,765,973 | +1.33(+2.64%) |
Jan 20, 2016 | 49.06 | 50.69 | 48.67 | 50.40 | 6,506,080 | +0.71(+1.43%) |
Jan 19, 2016 | 49.57 | 49.94 | 49.25 | 49.69 | 7,212,336 | +0.69(+1.40%) |
Jan 15, 2016 | 48.79 | 49.00 | 49.00 | 49.00 | 9,251,760 | -1.09(-2.18%) |
Jan 14, 2016 | 50.25 | 50.65 | 49.78 | 50.09 | 6,511,203 | -0.05(-0.10%) |
Jan 13, 2016 | 51.83 | 52.00 | 50.02 | 50.14 | 4,869,995 | -1.71(-3.30%) |
Jan 12, 2016 | 51.59 | 51.94 | 51.08 | 51.85 | 4,130,214 | +0.68(+1.33%) |
Jan 11, 2016 | 50.52 | 51.36 | 50.11 | 51.17 | 4,701,960 | +0.77(+1.53%) |
Jan 08, 2016 | 51.12 | 51.32 | 50.35 | 50.40 | 4,366,744 | -0.51(-1.00%) |
Jan 07, 2016 | 50.99 | 51.68 | 50.88 | 50.91 | 5,719,641 | -1.15(-2.22%) |
Jan 06, 2016 | 51.12 | 52.17 | 51.00 | 52.07 | 4,652,896 | +0.10(+0.19%) |
Jan 05, 2016 | 51.51 | 52.10 | 51.18 | 51.97 | 5,449,171 | +0.49(+0.95%) |
Jan 04, 2016 | 50.54 | 51.59 | 50.52 | 51.48 | 7,356,904 | -0.04(-0.08%) |
Dec 31, 2015 | 51.95 | 51.52 | 51.52 | 51.52 | 2,622,640 | -0.70(-1.34%) |
Dec 30, 2015 | 52.86 | 53.08 | 52.19 | 52.22 | 2,513,731 | -0.67(-1.26%) |
Dec 29, 2015 | 52.15 | 53.01 | 51.97 | 52.89 | 6,145,626 | +0.90(+1.73%) |
Dec 28, 2015 | 52.19 | 52.25 | 51.61 | 51.99 | 7,656,786 | -0.38(-0.73%) |
Dec 24, 2015 | 52.97 | 52.37 | 52.37 | 52.37 | 2,771,489 | -0.39(-0.74%) |
Dec 23, 2015 | 51.90 | 52.95 | 51.68 | 52.76 | 5,922,079 | +1.12(+2.17%) |
Dec 22, 2015 | 50.73 | 51.83 | 50.50 | 51.64 | 7,136,308 | +1.10(+2.17%) |
Dec 21, 2015 | 49.94 | 50.74 | 49.83 | 50.54 | 7,720,315 | +0.91(+1.83%) |
Dec 18, 2015 | 50.16 | 50.53 | 49.61 | 49.63 | 9,352,062 | -0.88(-1.74%) |
Dec 17, 2015 | 51.24 | 51.48 | 50.50 | 50.51 | 3,420,729 | -0.77(-1.49%) |
Dec 16, 2015 | 51.00 | 51.40 | 50.49 | 51.28 | 3,098,870 | +0.70(+1.39%) |
Dec 15, 2015 | 50.38 | 51.10 | 50.32 | 50.58 | 5,935,424 | +0.73(+1.46%) |
Dec 14, 2015 | 49.21 | 49.92 | 49.00 | 49.85 | 5,543,184 | +0.90(+1.84%) |
Dec 11, 2015 | 49.23 | 49.65 | 48.74 | 48.95 | 5,347,817 | -0.81(-1.62%) |
Dec 10, 2015 | 49.75 | 50.10 | 49.52 | 49.75 | 3,892,315 | -0.04(-0.08%) |
Dec 09, 2015 | 49.98 | 50.69 | 49.52 | 49.80 | 5,610,935 | -0.44(-0.88%) |
Dec 08, 2015 | 49.87 | 50.33 | 49.58 | 50.24 | 6,436,437 | +0.07(+0.14%) |
Dec 07, 2015 | 50.51 | 50.71 | 49.76 | 50.17 | 4,732,209 | -0.55(-1.09%) |
Dec 04, 2015 | 50.15 | 51.08 | 49.92 | 50.72 | 6,401,237 | +0.53(+1.06%) |
Dec 03, 2015 | 51.48 | 51.75 | 49.93 | 50.19 | 4,298,529 | -1.11(-2.16%) |
Dec 02, 2015 | 52.12 | 52.41 | 51.21 | 51.30 | 3,657,343 | -1.00(-1.92%) |
Dec 01, 2015 | 52.13 | 52.68 | 51.83 | 52.30 | 5,338,285 | +0.55(+1.06%) |
Nov 30, 2015 | 52.34 | 52.58 | 51.62 | 51.76 | 5,975,402 | -0.65(-1.23%) |
Nov 27, 2015 | 52.37 | 52.68 | 52.13 | 52.40 | 1,106,756 | -0.02(-0.04%) |
Nov 25, 2015 | 52.29 | 52.42 | 52.42 | 52.42 | 3,394,501 | +0.12(+0.23%) |
Nov 24, 2015 | 51.78 | 52.33 | 51.75 | 52.30 | 4,077,697 | +0.28(+0.54%) |
Nov 23, 2015 | 51.99 | 52.35 | 51.90 | 52.02 | 3,852,858 | +0.29(+0.57%) |
Nov 20, 2015 | 52.09 | 53.08 | 51.55 | 51.73 | 5,699,852 | +0.22(+0.42%) |
Nov 19, 2015 | 51.45 | 51.78 | 50.81 | 51.51 | 4,027,460 | +0.53(+1.04%) |
Nov 18, 2015 | 50.46 | 51.30 | 49.99 | 50.98 | 5,382,330 | +0.80(+1.59%) |
Nov 17, 2015 | 50.64 | 50.66 | 49.61 | 50.18 | 6,047,536 | -0.14(-0.29%) |
Nov 16, 2015 | 49.88 | 50.65 | 49.82 | 50.33 | 3,414,635 | +0.62(+1.25%) |
Nov 13, 2015 | 49.60 | 50.36 | 49.57 | 49.70 | 4,282,821 | -0.09(-0.18%) |
Nov 12, 2015 | 49.99 | 50.13 | 49.34 | 49.80 | 5,597,283 | -0.45(-0.89%) |
Nov 11, 2015 | 50.65 | 50.76 | 49.72 | 50.24 | 5,077,636 | +0.02(+0.04%) |
Nov 10, 2015 | 49.99 | 50.32 | 49.57 | 50.22 | 4,980,928 | +0.59(+1.18%) |
Nov 09, 2015 | 50.17 | 50.64 | 49.36 | 49.64 | 6,072,413 | -0.54(-1.07%) |
Nov 06, 2015 | 51.38 | 51.91 | 49.87 | 50.17 | 12,658,743 | -2.38(-4.52%) |
Nov 05, 2015 | 53.09 | 53.30 | 52.08 | 52.55 | 4,802,389 | -0.28(-0.53%) |
Nov 04, 2015 | 53.18 | 53.42 | 52.42 | 52.83 | 3,776,560 | -0.42(-0.80%) |
Nov 03, 2015 | 54.23 | 54.35 | 52.87 | 53.25 | 6,443,227 | -1.28(-2.35%) |