Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 51.35 | 52.49 | 51.03 | 52.42 | 1,054,548 | +1.33(+2.59%) |
Jan 28, 2016 | 51.72 | 51.81 | 50.94 | 51.10 | 785,323 | -0.30(-0.59%) |
Jan 27, 2016 | 51.07 | 51.86 | 50.97 | 51.40 | 1,444,862 | +0.08(+0.15%) |
Jan 26, 2016 | 49.99 | 51.60 | 49.61 | 51.32 | 863,054 | +1.25(+2.49%) |
Jan 25, 2016 | 51.78 | 51.99 | 49.89 | 50.07 | 1,478,942 | -2.22(-4.25%) |
Jan 22, 2016 | 51.66 | 52.34 | 51.32 | 52.29 | 1,038,907 | +1.59(+3.14%) |
Jan 21, 2016 | 51.13 | 51.30 | 50.46 | 50.70 | 1,224,011 | -0.11(-0.22%) |
Jan 20, 2016 | 50.08 | 51.24 | 49.12 | 50.81 | 912,320 | +0.04(+0.08%) |
Jan 19, 2016 | 51.35 | 51.35 | 50.24 | 50.77 | 914,700 | +0.03(+0.05%) |
Jan 15, 2016 | 50.13 | 50.74 | 50.74 | 50.74 | 1,121,359 | -0.85(-1.65%) |
Jan 14, 2016 | 50.66 | 52.10 | 50.55 | 51.59 | 1,206,395 | +1.08(+2.15%) |
Jan 13, 2016 | 51.60 | 52.10 | 50.33 | 50.51 | 1,067,433 | -1.06(-2.05%) |
Jan 12, 2016 | 51.70 | 52.08 | 51.04 | 51.57 | 1,037,462 | +0.16(+0.32%) |
Jan 11, 2016 | 51.52 | 51.84 | 50.61 | 51.41 | 1,232,244 | +0.02(+0.03%) |
Jan 08, 2016 | 51.31 | 52.03 | 51.03 | 51.39 | 1,584,806 | +0.49(+0.96%) |
Jan 07, 2016 | 51.51 | 52.02 | 50.86 | 50.90 | 925,744 | -1.58(-3.00%) |
Jan 06, 2016 | 52.40 | 52.97 | 52.12 | 52.47 | 723,979 | -0.62(-1.17%) |
Jan 05, 2016 | 52.64 | 53.18 | 52.47 | 53.09 | 911,007 | +0.40(+0.77%) |
Jan 04, 2016 | 53.10 | 53.16 | 51.78 | 52.69 | 1,442,396 | -1.26(-2.33%) |
Dec 31, 2015 | 54.41 | 53.95 | 53.95 | 53.95 | 653,836 | -0.59(-1.07%) |
Dec 30, 2015 | 54.43 | 54.98 | 54.22 | 54.53 | 1,035,056 | -0.22(-0.39%) |
Dec 29, 2015 | 55.50 | 55.50 | 54.44 | 54.75 | 782,622 | -0.34(-0.63%) |
Dec 28, 2015 | 54.84 | 55.27 | 54.50 | 55.09 | 336,632 | -0.06(-0.11%) |
Dec 24, 2015 | 55.08 | 55.15 | 55.15 | 55.15 | 224,759 | +0.10(+0.19%) |
Dec 23, 2015 | 54.62 | 55.06 | 54.20 | 55.05 | 722,826 | +0.75(+1.38%) |
Dec 22, 2015 | 54.25 | 54.48 | 53.65 | 54.30 | 572,850 | +0.15(+0.27%) |
Dec 21, 2015 | 53.95 | 54.54 | 53.75 | 54.15 | 559,190 | +0.72(+1.35%) |
Dec 18, 2015 | 54.15 | 54.15 | 53.37 | 53.43 | 1,551,062 | -0.87(-1.60%) |
Dec 17, 2015 | 55.54 | 55.65 | 54.29 | 54.30 | 778,514 | -1.28(-2.31%) |
Dec 16, 2015 | 54.86 | 55.71 | 54.70 | 55.58 | 886,923 | +1.08(+1.99%) |
Dec 15, 2015 | 54.62 | 54.80 | 54.06 | 54.50 | 1,181,572 | +0.41(+0.76%) |
Dec 14, 2015 | 54.31 | 54.94 | 53.79 | 54.08 | 811,255 | -0.10(-0.19%) |
Dec 11, 2015 | 54.24 | 54.88 | 54.06 | 54.19 | 679,204 | -0.65(-1.19%) |
Dec 10, 2015 | 54.93 | 55.47 | 54.78 | 54.84 | 748,399 | +0.07(+0.13%) |
Dec 09, 2015 | 55.25 | 55.93 | 54.40 | 54.77 | 859,217 | -0.53(-0.95%) |
Dec 08, 2015 | 55.43 | 55.91 | 55.03 | 55.30 | 816,182 | -0.74(-1.32%) |
Dec 07, 2015 | 56.11 | 56.77 | 55.71 | 56.04 | 991,572 | -0.40(-0.72%) |
Dec 04, 2015 | 55.31 | 56.61 | 55.16 | 56.44 | 1,011,458 | +1.34(+2.44%) |
Dec 03, 2015 | 56.34 | 56.46 | 54.65 | 55.10 | 1,375,016 | -1.13(-2.01%) |
Dec 02, 2015 | 56.86 | 57.29 | 56.17 | 56.23 | 757,818 | -0.75(-1.31%) |
Dec 01, 2015 | 56.87 | 57.37 | 56.67 | 56.98 | 801,038 | +0.19(+0.33%) |
Nov 30, 2015 | 56.69 | 57.11 | 56.34 | 56.79 | 1,033,896 | +0.14(+0.24%) |
Nov 27, 2015 | 56.55 | 56.88 | 56.14 | 56.65 | 380,470 | +0.00(+0.00%) |
Nov 25, 2015 | 56.59 | 56.65 | 56.65 | 56.65 | 452,981 | +0.05(+0.09%) |
Nov 24, 2015 | 55.90 | 56.67 | 55.60 | 56.60 | 821,018 | +0.34(+0.61%) |
Nov 23, 2015 | 56.37 | 56.86 | 56.01 | 56.25 | 682,826 | -0.21(-0.36%) |
Nov 20, 2015 | 56.74 | 57.06 | 56.27 | 56.46 | 663,253 | -0.04(-0.08%) |
Nov 19, 2015 | 56.02 | 56.67 | 55.75 | 56.50 | 819,580 | +0.53(+0.95%) |
Nov 18, 2015 | 54.47 | 56.05 | 54.46 | 55.97 | 1,037,334 | +1.54(+2.83%) |
Nov 17, 2015 | 54.39 | 54.93 | 54.09 | 54.43 | 712,378 | +0.21(+0.38%) |
Nov 16, 2015 | 53.44 | 54.41 | 53.30 | 54.23 | 800,670 | +0.83(+1.56%) |
Nov 13, 2015 | 53.88 | 53.96 | 53.10 | 53.40 | 1,134,706 | -0.44(-0.81%) |
Nov 12, 2015 | 55.45 | 55.70 | 53.75 | 53.83 | 798,008 | -2.02(-3.62%) |
Nov 11, 2015 | 54.95 | 56.12 | 54.40 | 55.85 | 942,738 | +1.05(+1.92%) |
Nov 10, 2015 | 55.88 | 56.06 | 53.99 | 54.80 | 1,218,245 | -1.15(-2.05%) |
Nov 09, 2015 | 55.59 | 56.13 | 55.26 | 55.95 | 851,395 | +0.22(+0.40%) |
Nov 06, 2015 | 55.21 | 55.72 | 55.10 | 55.72 | 981,928 | +0.22(+0.40%) |
Nov 05, 2015 | 55.30 | 55.70 | 55.03 | 55.50 | 1,052,884 | +0.32(+0.57%) |
Nov 04, 2015 | 56.01 | 56.07 | 54.90 | 55.18 | 1,242,305 | -0.56(-1.00%) |
Nov 03, 2015 | 56.21 | 56.49 | 55.72 | 55.74 | 1,348,743 | -0.50(-0.88%) |