Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 50.18 | 50.61 | 49.29 | 50.46 | 3,245,252 | -0.16(-0.32%) |
Jan 28, 2016 | 50.06 | 51.20 | 49.82 | 50.62 | 3,051,634 | +0.54(+1.07%) |
Jan 27, 2016 | 49.82 | 50.54 | 49.46 | 50.09 | 3,404,618 | -0.06(-0.11%) |
Jan 26, 2016 | 48.98 | 50.17 | 48.74 | 50.14 | 2,580,717 | +0.95(+1.94%) |
Jan 25, 2016 | 49.70 | 50.09 | 49.06 | 49.19 | 3,045,409 | -0.37(-0.74%) |
Jan 22, 2016 | 48.74 | 49.80 | 48.63 | 49.56 | 2,299,684 | +1.29(+2.67%) |
Jan 21, 2016 | 47.61 | 48.61 | 47.13 | 48.27 | 3,369,723 | +0.52(+1.09%) |
Jan 20, 2016 | 47.95 | 48.28 | 46.37 | 47.75 | 2,700,079 | -0.93(-1.91%) |
Jan 19, 2016 | 48.83 | 49.22 | 48.30 | 48.68 | 2,203,023 | +0.48(+1.00%) |
Jan 15, 2016 | 48.48 | 48.20 | 48.20 | 48.20 | 2,115,837 | -1.15(-2.34%) |
Jan 14, 2016 | 49.50 | 49.62 | 48.18 | 49.35 | 3,240,052 | -0.15(-0.31%) |
Jan 13, 2016 | 50.00 | 50.56 | 49.48 | 49.50 | 3,582,811 | -0.52(-1.04%) |
Jan 12, 2016 | 49.87 | 50.10 | 49.14 | 50.02 | 2,645,002 | +0.44(+0.89%) |
Jan 11, 2016 | 49.93 | 50.14 | 49.29 | 49.58 | 2,619,818 | -0.04(-0.08%) |
Jan 08, 2016 | 50.14 | 50.73 | 49.52 | 49.62 | 2,446,958 | -0.38(-0.75%) |
Jan 07, 2016 | 49.84 | 50.54 | 49.67 | 50.00 | 3,232,763 | -0.35(-0.70%) |
Jan 06, 2016 | 50.28 | 50.90 | 50.06 | 50.35 | 2,500,529 | -0.38(-0.74%) |
Jan 05, 2016 | 50.41 | 50.73 | 49.79 | 50.73 | 2,615,539 | +0.91(+1.82%) |
Jan 04, 2016 | 49.93 | 50.08 | 49.49 | 49.82 | 2,381,962 | -0.71(-1.40%) |
Dec 31, 2015 | 50.92 | 50.53 | 50.53 | 50.53 | 1,079,361 | -0.52(-1.01%) |
Dec 30, 2015 | 51.25 | 51.50 | 50.99 | 51.05 | 968,104 | -0.13(-0.25%) |
Dec 29, 2015 | 51.35 | 51.51 | 51.11 | 51.17 | 1,538,764 | +0.12(+0.23%) |
Dec 28, 2015 | 51.26 | 51.39 | 50.46 | 51.05 | 1,628,221 | -0.21(-0.40%) |
Dec 24, 2015 | 51.17 | 51.26 | 51.26 | 51.26 | 784,772 | +0.05(+0.09%) |
Dec 23, 2015 | 51.09 | 51.53 | 50.93 | 51.21 | 1,825,986 | +0.33(+0.66%) |
Dec 22, 2015 | 50.90 | 51.12 | 50.23 | 50.88 | 2,866,748 | +0.30(+0.60%) |
Dec 21, 2015 | 49.95 | 50.80 | 49.79 | 50.58 | 3,220,720 | +0.95(+1.92%) |
Dec 18, 2015 | 47.35 | 50.05 | 47.23 | 49.62 | 10,164,244 | +3.26(+7.04%) |
Dec 17, 2015 | 47.16 | 47.68 | 46.36 | 46.36 | 2,789,106 | -0.71(-1.52%) |
Dec 16, 2015 | 47.23 | 47.75 | 46.22 | 47.08 | 3,104,026 | +0.23(+0.49%) |
Dec 15, 2015 | 46.81 | 47.32 | 46.31 | 46.85 | 3,168,549 | +0.33(+0.70%) |
Dec 14, 2015 | 45.96 | 47.00 | 45.77 | 46.52 | 2,081,660 | +0.65(+1.42%) |
Dec 11, 2015 | 45.31 | 45.96 | 45.23 | 45.87 | 1,598,737 | +0.02(+0.03%) |
Dec 10, 2015 | 46.23 | 46.61 | 45.73 | 45.85 | 2,160,361 | -0.27(-0.59%) |
Dec 09, 2015 | 46.52 | 47.43 | 46.04 | 46.12 | 1,816,660 | -0.87(-1.84%) |
Dec 08, 2015 | 46.42 | 47.42 | 46.24 | 46.99 | 3,111,618 | +0.21(+0.44%) |
Dec 07, 2015 | 45.65 | 46.95 | 45.65 | 46.78 | 2,531,121 | +1.18(+2.59%) |
Dec 04, 2015 | 44.09 | 45.74 | 43.96 | 45.60 | 2,024,130 | +1.77(+4.04%) |
Dec 03, 2015 | 44.80 | 45.23 | 43.68 | 43.83 | 2,056,486 | -0.87(-1.95%) |
Dec 02, 2015 | 44.85 | 45.07 | 44.51 | 44.70 | 1,589,240 | -0.33(-0.74%) |
Dec 01, 2015 | 44.94 | 45.06 | 44.57 | 45.03 | 2,155,752 | +0.44(+0.98%) |
Nov 30, 2015 | 45.17 | 45.30 | 44.48 | 44.60 | 1,997,785 | -0.70(-1.54%) |
Nov 27, 2015 | 45.38 | 45.48 | 45.07 | 45.30 | 613,485 | +0.16(+0.35%) |
Nov 25, 2015 | 44.73 | 45.14 | 45.14 | 45.14 | 2,266,408 | +0.41(+0.92%) |
Nov 24, 2015 | 44.12 | 44.73 | 43.58 | 44.73 | 2,873,214 | -0.02(-0.04%) |
Nov 23, 2015 | 43.75 | 44.92 | 43.75 | 44.74 | 1,901,645 | +0.97(+2.21%) |
Nov 20, 2015 | 43.38 | 43.92 | 43.33 | 43.77 | 1,760,471 | +0.56(+1.30%) |
Nov 19, 2015 | 43.07 | 43.53 | 42.79 | 43.21 | 1,601,584 | +0.34(+0.80%) |
Nov 18, 2015 | 42.72 | 43.07 | 42.49 | 42.87 | 2,812,560 | +0.05(+0.11%) |
Nov 17, 2015 | 42.95 | 43.92 | 42.74 | 42.82 | 1,843,362 | -0.03(-0.07%) |
Nov 16, 2015 | 43.01 | 43.14 | 42.49 | 42.85 | 1,941,470 | -0.29(-0.68%) |
Nov 13, 2015 | 43.74 | 43.99 | 43.07 | 43.15 | 1,585,076 | -0.63(-1.43%) |
Nov 12, 2015 | 44.56 | 46.57 | 43.70 | 43.77 | 2,576,115 | -0.30(-0.68%) |
Nov 11, 2015 | 43.69 | 44.46 | 43.23 | 44.07 | 2,524,904 | +0.66(+1.52%) |
Nov 10, 2015 | 43.82 | 43.82 | 42.38 | 43.42 | 3,603,647 | -0.13(-0.31%) |
Nov 09, 2015 | 43.62 | 43.76 | 42.44 | 43.55 | 3,057,335 | -0.25(-0.57%) |
Nov 06, 2015 | 43.68 | 43.83 | 43.18 | 43.80 | 1,481,256 | -0.05(-0.11%) |
Nov 05, 2015 | 43.61 | 43.88 | 43.30 | 43.85 | 1,419,056 | +0.26(+0.59%) |
Nov 04, 2015 | 44.44 | 44.60 | 43.07 | 43.59 | 3,076,499 | -0.80(-1.81%) |
Nov 03, 2015 | 44.20 | 44.44 | 44.14 | 44.39 | 1,509,356 | -0.08(-0.18%) |