Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 50.74 | 51.74 | 50.49 | 51.72 | 2,539,191 | +1.32(+2.61%) |
Jan 28, 2016 | 51.35 | 51.49 | 50.28 | 50.41 | 1,913,454 | -0.52(-1.02%) |
Jan 27, 2016 | 51.84 | 52.29 | 50.61 | 50.93 | 2,438,421 | -1.07(-2.05%) |
Jan 26, 2016 | 51.10 | 52.03 | 50.85 | 51.99 | 1,465,684 | +1.03(+2.02%) |
Jan 25, 2016 | 51.24 | 51.65 | 50.88 | 50.96 | 1,468,683 | -0.52(-1.01%) |
Jan 22, 2016 | 51.14 | 51.57 | 51.03 | 51.48 | 2,278,257 | +1.21(+2.41%) |
Jan 21, 2016 | 50.35 | 51.04 | 49.94 | 50.27 | 3,074,031 | +0.14(+0.28%) |
Jan 20, 2016 | 50.15 | 50.53 | 49.19 | 50.13 | 2,771,195 | -0.71(-1.40%) |
Jan 19, 2016 | 51.22 | 51.38 | 50.48 | 50.84 | 1,597,600 | +0.22(+0.43%) |
Jan 15, 2016 | 50.72 | 50.62 | 50.62 | 50.62 | 3,459,044 | -1.59(-3.05%) |
Jan 14, 2016 | 51.45 | 52.49 | 51.03 | 52.22 | 3,543,305 | +1.02(+2.00%) |
Jan 13, 2016 | 52.14 | 52.56 | 51.03 | 51.19 | 2,925,204 | -0.75(-1.45%) |
Jan 12, 2016 | 51.92 | 52.12 | 51.04 | 51.95 | 3,184,477 | +0.91(+1.78%) |
Jan 11, 2016 | 50.75 | 51.32 | 50.28 | 51.04 | 1,993,577 | +0.70(+1.39%) |
Jan 08, 2016 | 51.54 | 51.66 | 50.26 | 50.34 | 2,264,426 | -0.92(-1.79%) |
Jan 07, 2016 | 50.66 | 51.62 | 50.29 | 51.25 | 2,495,156 | +0.01(+0.02%) |
Jan 06, 2016 | 51.40 | 51.72 | 51.00 | 51.25 | 2,013,691 | -0.96(-1.84%) |
Jan 05, 2016 | 52.12 | 52.90 | 51.67 | 52.21 | 2,637,173 | +0.33(+0.63%) |
Jan 04, 2016 | 51.54 | 51.93 | 51.08 | 51.88 | 2,499,151 | -0.60(-1.14%) |
Dec 31, 2015 | 52.62 | 52.48 | 52.48 | 52.48 | 1,005,967 | -0.34(-0.64%) |
Dec 30, 2015 | 53.11 | 53.36 | 52.79 | 52.81 | 675,449 | -0.52(-0.97%) |
Dec 29, 2015 | 53.13 | 53.81 | 53.03 | 53.33 | 871,968 | +0.51(+0.97%) |
Dec 28, 2015 | 52.67 | 52.82 | 52.19 | 52.82 | 1,577,055 | -0.10(-0.18%) |
Dec 24, 2015 | 52.93 | 52.92 | 52.92 | 52.92 | 474,979 | -0.07(-0.13%) |
Dec 23, 2015 | 51.99 | 53.27 | 51.88 | 52.99 | 2,526,615 | +1.16(+2.24%) |
Dec 22, 2015 | 51.41 | 52.00 | 51.25 | 51.83 | 1,976,633 | +0.60(+1.17%) |
Dec 21, 2015 | 51.07 | 51.76 | 50.90 | 51.23 | 1,942,782 | +0.55(+1.09%) |
Dec 18, 2015 | 51.61 | 51.65 | 50.65 | 50.67 | 3,160,801 | -1.18(-2.27%) |
Dec 17, 2015 | 53.68 | 54.11 | 51.74 | 51.85 | 2,381,832 | -1.86(-3.47%) |
Dec 16, 2015 | 53.77 | 53.98 | 52.70 | 53.71 | 1,592,661 | +0.35(+0.67%) |
Dec 15, 2015 | 53.32 | 53.60 | 52.88 | 53.36 | 2,214,855 | +0.44(+0.83%) |
Dec 14, 2015 | 52.32 | 53.77 | 52.28 | 52.92 | 2,469,892 | +0.15(+0.28%) |
Dec 11, 2015 | 53.05 | 53.49 | 52.55 | 52.77 | 2,617,376 | -1.45(-2.67%) |
Dec 10, 2015 | 54.68 | 54.84 | 54.13 | 54.22 | 2,273,356 | -0.49(-0.90%) |
Dec 09, 2015 | 54.10 | 55.27 | 54.05 | 54.71 | 2,933,124 | +0.34(+0.63%) |
Dec 08, 2015 | 54.32 | 54.42 | 53.71 | 54.37 | 2,944,664 | -0.40(-0.72%) |
Dec 07, 2015 | 55.88 | 56.05 | 54.43 | 54.76 | 2,455,159 | -1.32(-2.35%) |
Dec 04, 2015 | 55.47 | 56.31 | 55.47 | 56.08 | 3,643,454 | +0.84(+1.51%) |
Dec 03, 2015 | 56.20 | 56.27 | 54.85 | 55.24 | 5,001,028 | -0.78(-1.40%) |
Dec 02, 2015 | 55.49 | 56.87 | 55.31 | 56.03 | 9,819,255 | +0.42(+0.76%) |
Dec 01, 2015 | 55.16 | 55.84 | 54.90 | 55.61 | 4,746,178 | +0.71(+1.29%) |
Nov 30, 2015 | 55.88 | 55.96 | 54.82 | 54.90 | 3,563,741 | -0.91(-1.62%) |
Nov 27, 2015 | 55.73 | 55.95 | 55.60 | 55.81 | 1,124,540 | +0.16(+0.29%) |
Nov 25, 2015 | 56.06 | 55.64 | 55.64 | 55.64 | 2,353,830 | -0.22(-0.39%) |
Nov 24, 2015 | 56.18 | 56.45 | 55.15 | 55.86 | 2,454,082 | -0.66(-1.17%) |
Nov 23, 2015 | 57.32 | 57.46 | 56.37 | 56.52 | 2,791,133 | -0.74(-1.29%) |
Nov 20, 2015 | 57.25 | 57.43 | 57.13 | 57.26 | 3,123,980 | +0.28(+0.50%) |
Nov 19, 2015 | 57.12 | 57.37 | 56.80 | 56.98 | 1,517,843 | -0.03(-0.06%) |
Nov 18, 2015 | 56.84 | 57.13 | 56.48 | 57.01 | 1,511,839 | +0.44(+0.78%) |
Nov 17, 2015 | 56.67 | 57.01 | 56.42 | 56.57 | 1,159,580 | +0.09(+0.17%) |
Nov 16, 2015 | 56.17 | 56.57 | 55.95 | 56.48 | 1,700,361 | +0.34(+0.61%) |
Nov 13, 2015 | 57.09 | 57.19 | 56.13 | 56.13 | 1,257,792 | -1.04(-1.82%) |
Nov 12, 2015 | 57.57 | 57.79 | 57.10 | 57.18 | 1,960,968 | -0.66(-1.15%) |
Nov 11, 2015 | 57.27 | 58.09 | 57.07 | 57.84 | 2,125,920 | +0.49(+0.86%) |
Nov 10, 2015 | 57.02 | 57.50 | 56.93 | 57.35 | 2,095,681 | +0.14(+0.24%) |
Nov 09, 2015 | 57.72 | 58.18 | 56.96 | 57.21 | 1,370,060 | -0.72(-1.25%) |
Nov 06, 2015 | 57.06 | 58.14 | 57.03 | 57.93 | 2,647,119 | +0.87(+1.53%) |
Nov 05, 2015 | 56.67 | 57.51 | 56.44 | 57.06 | 4,201,282 | +0.55(+0.98%) |
Nov 04, 2015 | 55.60 | 58.44 | 55.56 | 56.51 | 6,553,202 | +0.92(+1.66%) |
Nov 03, 2015 | 56.94 | 59.71 | 55.24 | 55.59 | 10,945,064 | -7.79(-12.29%) |