Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 51.97 | 53.98 | 51.91 | 53.82 | 3,749,427 | +1.92(+3.70%) |
Jan 28, 2016 | 51.77 | 53.70 | 51.63 | 51.90 | 3,935,042 | +1.66(+3.31%) |
Jan 27, 2016 | 50.57 | 51.25 | 49.68 | 50.24 | 2,942,595 | -0.32(-0.63%) |
Jan 26, 2016 | 49.89 | 51.31 | 49.64 | 50.55 | 2,021,436 | +0.94(+1.90%) |
Jan 25, 2016 | 50.88 | 51.08 | 49.52 | 49.61 | 2,163,195 | -1.53(-3.00%) |
Jan 22, 2016 | 50.65 | 51.15 | 50.27 | 51.15 | 2,176,362 | +1.42(+2.85%) |
Jan 21, 2016 | 49.55 | 51.01 | 49.39 | 49.73 | 2,784,821 | +0.36(+0.72%) |
Jan 20, 2016 | 48.85 | 49.89 | 48.35 | 49.37 | 3,425,357 | -0.36(-0.72%) |
Jan 19, 2016 | 50.02 | 50.47 | 49.36 | 49.73 | 2,670,031 | +0.46(+0.94%) |
Jan 15, 2016 | 48.42 | 49.26 | 49.26 | 49.26 | 3,519,694 | -0.48(-0.96%) |
Jan 14, 2016 | 49.42 | 50.18 | 48.81 | 49.74 | 3,002,309 | +0.54(+1.09%) |
Jan 13, 2016 | 50.80 | 51.40 | 49.08 | 49.20 | 3,028,412 | -1.40(-2.76%) |
Jan 12, 2016 | 49.86 | 50.68 | 49.42 | 50.60 | 3,843,967 | +1.29(+2.62%) |
Jan 11, 2016 | 49.83 | 50.03 | 48.80 | 49.31 | 2,727,673 | -0.27(-0.54%) |
Jan 08, 2016 | 51.17 | 51.31 | 49.52 | 49.58 | 2,824,677 | -1.29(-2.53%) |
Jan 07, 2016 | 51.21 | 52.15 | 50.57 | 50.87 | 2,950,704 | -1.40(-2.67%) |
Jan 06, 2016 | 52.44 | 52.64 | 52.05 | 52.26 | 2,310,144 | -1.20(-2.24%) |
Jan 05, 2016 | 53.39 | 53.71 | 52.72 | 53.46 | 1,850,572 | +0.22(+0.41%) |
Jan 04, 2016 | 53.04 | 53.25 | 52.47 | 53.24 | 3,102,825 | -0.99(-1.82%) |
Dec 31, 2015 | 54.65 | 54.23 | 54.23 | 54.23 | 1,387,996 | -0.46(-0.83%) |
Dec 30, 2015 | 55.32 | 55.67 | 54.64 | 54.68 | 1,425,148 | -0.77(-1.38%) |
Dec 29, 2015 | 55.17 | 55.86 | 55.17 | 55.45 | 1,346,174 | +0.29(+0.52%) |
Dec 28, 2015 | 54.80 | 55.24 | 54.59 | 55.16 | 1,332,872 | +0.20(+0.37%) |
Dec 24, 2015 | 54.98 | 54.95 | 54.95 | 54.95 | 569,410 | -0.23(-0.41%) |
Dec 23, 2015 | 53.85 | 55.37 | 53.79 | 55.18 | 2,087,197 | +1.40(+2.59%) |
Dec 22, 2015 | 53.57 | 53.84 | 53.24 | 53.79 | 2,386,142 | +0.39(+0.74%) |
Dec 21, 2015 | 53.49 | 53.66 | 53.11 | 53.39 | 2,125,278 | +0.36(+0.69%) |
Dec 18, 2015 | 53.46 | 53.84 | 52.95 | 53.03 | 3,378,233 | -0.83(-1.55%) |
Dec 17, 2015 | 54.72 | 54.99 | 53.78 | 53.86 | 2,062,746 | -0.85(-1.55%) |
Dec 16, 2015 | 54.72 | 54.92 | 53.83 | 54.71 | 3,554,858 | +0.58(+1.06%) |
Dec 15, 2015 | 53.77 | 54.35 | 53.77 | 54.13 | 2,775,821 | +1.01(+1.90%) |
Dec 14, 2015 | 53.25 | 53.85 | 52.15 | 53.13 | 2,617,594 | -0.18(-0.34%) |
Dec 11, 2015 | 54.46 | 54.57 | 53.06 | 53.31 | 2,886,304 | -1.91(-3.46%) |
Dec 10, 2015 | 55.06 | 55.81 | 54.92 | 55.22 | 2,195,635 | +0.13(+0.23%) |
Dec 09, 2015 | 55.53 | 56.07 | 54.78 | 55.09 | 1,502,561 | -0.71(-1.27%) |
Dec 08, 2015 | 56.16 | 56.23 | 55.67 | 55.80 | 2,525,585 | -0.79(-1.40%) |
Dec 07, 2015 | 57.12 | 57.28 | 56.24 | 56.59 | 2,114,519 | -0.66(-1.14%) |
Dec 04, 2015 | 56.70 | 57.42 | 56.58 | 57.25 | 2,918,463 | +0.65(+1.14%) |
Dec 03, 2015 | 57.03 | 57.17 | 56.20 | 56.60 | 3,116,660 | -0.28(-0.49%) |
Dec 02, 2015 | 57.60 | 57.67 | 56.70 | 56.88 | 1,537,080 | -0.72(-1.24%) |
Dec 01, 2015 | 57.67 | 58.01 | 57.24 | 57.59 | 1,761,684 | +0.26(+0.45%) |
Nov 30, 2015 | 57.34 | 57.53 | 56.83 | 57.34 | 2,029,940 | +0.15(+0.26%) |
Nov 27, 2015 | 57.27 | 57.32 | 56.84 | 57.19 | 680,617 | -0.05(-0.08%) |
Nov 25, 2015 | 56.91 | 57.23 | 57.23 | 57.23 | 1,140,341 | +0.29(+0.52%) |
Nov 24, 2015 | 56.65 | 57.06 | 56.45 | 56.94 | 1,156,563 | -0.40(-0.70%) |
Nov 23, 2015 | 57.54 | 57.75 | 57.24 | 57.34 | 870,780 | -0.17(-0.29%) |
Nov 20, 2015 | 57.73 | 57.91 | 57.16 | 57.50 | 1,420,351 | -0.01(-0.01%) |
Nov 19, 2015 | 57.51 | 57.58 | 57.23 | 57.51 | 951,465 | -0.08(-0.14%) |
Nov 18, 2015 | 56.33 | 57.59 | 56.26 | 57.59 | 1,586,851 | +1.32(+2.34%) |
Nov 17, 2015 | 56.64 | 56.90 | 56.07 | 56.27 | 1,413,223 | -0.45(-0.80%) |
Nov 16, 2015 | 55.94 | 56.74 | 55.55 | 56.73 | 1,059,379 | +0.74(+1.32%) |
Nov 13, 2015 | 56.49 | 56.71 | 55.84 | 55.99 | 1,640,997 | -0.67(-1.18%) |
Nov 12, 2015 | 57.25 | 57.73 | 56.61 | 56.66 | 1,836,411 | -0.85(-1.48%) |
Nov 11, 2015 | 57.58 | 57.78 | 57.35 | 57.51 | 1,283,544 | +0.17(+0.29%) |
Nov 10, 2015 | 56.81 | 57.34 | 56.67 | 57.34 | 1,094,551 | +0.47(+0.83%) |
Nov 09, 2015 | 57.83 | 57.88 | 56.66 | 56.87 | 1,807,020 | -1.05(-1.82%) |
Nov 06, 2015 | 58.10 | 58.51 | 57.54 | 57.92 | 1,235,603 | +0.20(+0.34%) |
Nov 05, 2015 | 57.51 | 58.01 | 57.42 | 57.73 | 1,104,096 | +0.36(+0.63%) |
Nov 04, 2015 | 57.67 | 57.93 | 57.22 | 57.37 | 1,352,584 | -0.37(-0.64%) |
Nov 03, 2015 | 57.09 | 57.89 | 56.97 | 57.73 | 1,555,123 | +0.37(+0.64%) |