Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 51.79 | 52.78 | 51.75 | 52.70 | 6,889,987 | +1.28(+2.49%) |
Jan 28, 2016 | 50.51 | 51.77 | 50.28 | 51.42 | 3,277,488 | +0.74(+1.46%) |
Jan 27, 2016 | 50.39 | 51.02 | 50.16 | 50.68 | 2,981,793 | +0.13(+0.26%) |
Jan 26, 2016 | 50.39 | 51.23 | 50.21 | 50.55 | 3,716,504 | +0.29(+0.58%) |
Jan 25, 2016 | 50.53 | 50.60 | 50.06 | 50.25 | 3,426,381 | -0.27(-0.53%) |
Jan 22, 2016 | 50.10 | 50.56 | 49.66 | 50.52 | 4,516,866 | +0.76(+1.53%) |
Jan 21, 2016 | 50.18 | 50.49 | 49.24 | 49.76 | 6,431,351 | -0.23(-0.46%) |
Jan 20, 2016 | 50.79 | 51.09 | 49.45 | 49.99 | 5,132,486 | -1.22(-2.38%) |
Jan 19, 2016 | 50.72 | 51.34 | 50.46 | 51.21 | 4,543,037 | +0.76(+1.50%) |
Jan 15, 2016 | 50.03 | 50.45 | 50.45 | 50.45 | 6,885,072 | -0.20(-0.40%) |
Jan 14, 2016 | 50.21 | 50.98 | 49.80 | 50.65 | 5,208,080 | +0.47(+0.93%) |
Jan 13, 2016 | 49.95 | 50.64 | 49.90 | 50.18 | 3,747,169 | +0.30(+0.60%) |
Jan 12, 2016 | 50.49 | 50.58 | 49.41 | 49.88 | 4,251,714 | -0.39(-0.78%) |
Jan 11, 2016 | 49.87 | 50.43 | 49.83 | 50.28 | 4,241,720 | +0.55(+1.11%) |
Jan 08, 2016 | 49.83 | 50.17 | 49.63 | 49.72 | 3,140,367 | -0.11(-0.22%) |
Jan 07, 2016 | 49.73 | 50.23 | 49.62 | 49.83 | 4,125,882 | -0.46(-0.92%) |
Jan 06, 2016 | 49.77 | 50.52 | 49.60 | 50.30 | 3,404,411 | +0.11(+0.22%) |
Jan 05, 2016 | 49.82 | 50.29 | 49.12 | 50.18 | 3,867,291 | +0.36(+0.72%) |
Jan 04, 2016 | 49.65 | 49.84 | 49.11 | 49.83 | 5,094,083 | -0.14(-0.28%) |
Dec 31, 2015 | 50.49 | 49.97 | 49.97 | 49.97 | 4,285,489 | -0.56(-1.11%) |
Dec 30, 2015 | 50.65 | 50.81 | 50.48 | 50.53 | 2,946,240 | -0.13(-0.25%) |
Dec 29, 2015 | 50.59 | 50.92 | 50.51 | 50.65 | 2,776,937 | +0.31(+0.63%) |
Dec 28, 2015 | 50.22 | 50.58 | 50.11 | 50.34 | 3,360,106 | -0.08(-0.17%) |
Dec 24, 2015 | 50.39 | 50.42 | 50.42 | 50.42 | 1,454,737 | +0.03(+0.06%) |
Dec 23, 2015 | 49.80 | 50.61 | 49.76 | 50.39 | 3,911,449 | +0.73(+1.48%) |
Dec 22, 2015 | 49.24 | 49.80 | 48.76 | 49.66 | 4,213,278 | +0.80(+1.63%) |
Dec 21, 2015 | 48.97 | 49.18 | 48.53 | 48.86 | 3,032,682 | +0.15(+0.30%) |
Dec 18, 2015 | 49.05 | 49.24 | 48.14 | 48.71 | 8,768,014 | -0.63(-1.28%) |
Dec 17, 2015 | 49.04 | 49.71 | 48.79 | 49.34 | 6,007,560 | +0.33(+0.67%) |
Dec 16, 2015 | 48.50 | 49.20 | 48.37 | 49.02 | 6,782,982 | +0.83(+1.73%) |
Dec 15, 2015 | 47.99 | 48.67 | 47.78 | 48.18 | 6,048,269 | +0.27(+0.57%) |
Dec 14, 2015 | 47.46 | 47.94 | 47.07 | 47.91 | 5,207,750 | +0.43(+0.90%) |
Dec 11, 2015 | 47.03 | 47.57 | 46.93 | 47.48 | 6,758,383 | +0.29(+0.61%) |
Dec 10, 2015 | 47.91 | 47.92 | 47.11 | 47.20 | 4,246,940 | -0.83(-1.72%) |
Dec 09, 2015 | 47.71 | 48.64 | 47.52 | 48.02 | 3,862,148 | +0.12(+0.25%) |
Dec 08, 2015 | 47.78 | 48.01 | 47.46 | 47.90 | 5,272,203 | -0.04(-0.09%) |
Dec 07, 2015 | 46.75 | 47.99 | 46.73 | 47.94 | 6,183,707 | +1.02(+2.18%) |
Dec 04, 2015 | 46.54 | 46.96 | 46.40 | 46.92 | 3,874,839 | +0.57(+1.22%) |
Dec 03, 2015 | 46.22 | 46.71 | 45.84 | 46.36 | 5,658,409 | +0.07(+0.15%) |
Dec 02, 2015 | 47.51 | 47.55 | 46.23 | 46.29 | 6,149,319 | -1.35(-2.84%) |
Dec 01, 2015 | 47.63 | 47.90 | 47.17 | 47.64 | 4,067,390 | +0.21(+0.44%) |
Nov 30, 2015 | 47.32 | 47.76 | 47.28 | 47.43 | 5,497,383 | +0.17(+0.37%) |
Nov 27, 2015 | 47.41 | 47.80 | 47.24 | 47.25 | 2,117,393 | -0.15(-0.31%) |
Nov 25, 2015 | 47.57 | 47.40 | 47.40 | 47.40 | 2,818,893 | -0.25(-0.53%) |
Nov 24, 2015 | 47.43 | 47.73 | 47.15 | 47.65 | 4,087,395 | +0.05(+0.10%) |
Nov 23, 2015 | 48.33 | 48.47 | 47.45 | 47.60 | 4,918,190 | -0.76(-1.58%) |
Nov 20, 2015 | 48.19 | 48.62 | 48.04 | 48.36 | 5,335,409 | +0.43(+0.89%) |
Nov 19, 2015 | 47.24 | 47.97 | 47.07 | 47.94 | 5,387,239 | +0.90(+1.92%) |
Nov 18, 2015 | 46.29 | 47.10 | 46.07 | 47.03 | 5,510,070 | +0.96(+2.08%) |
Nov 17, 2015 | 47.27 | 47.60 | 45.95 | 46.08 | 7,739,765 | -1.33(-2.81%) |
Nov 16, 2015 | 46.82 | 47.42 | 46.73 | 47.41 | 3,975,434 | +0.59(+1.26%) |
Nov 13, 2015 | 47.21 | 47.59 | 46.67 | 46.82 | 4,996,545 | -0.28(-0.59%) |
Nov 12, 2015 | 47.60 | 48.16 | 47.09 | 47.10 | 4,422,728 | -0.66(-1.38%) |
Nov 11, 2015 | 47.27 | 47.90 | 47.17 | 47.76 | 3,911,891 | +0.60(+1.28%) |
Nov 10, 2015 | 47.07 | 47.45 | 46.99 | 47.15 | 4,382,500 | +0.16(+0.34%) |
Nov 09, 2015 | 46.73 | 47.62 | 46.55 | 47.00 | 7,815,902 | +0.15(+0.31%) |
Nov 06, 2015 | 48.39 | 48.44 | 46.37 | 46.85 | 10,723,821 | -2.55(-5.16%) |
Nov 05, 2015 | 49.64 | 49.91 | 48.88 | 49.40 | 5,915,475 | -0.33(-0.67%) |
Nov 04, 2015 | 49.83 | 50.16 | 49.58 | 49.73 | 4,546,806 | -0.21(-0.43%) |
Nov 03, 2015 | 49.68 | 50.04 | 49.44 | 49.95 | 4,171,281 | +0.04(+0.08%) |