Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 55.67 | 56.91 | 55.55 | 56.91 | 2,132,645 | +1.67(+3.02%) |
Jan 28, 2016 | 53.93 | 55.59 | 53.93 | 55.24 | 1,223,658 | +1.69(+3.16%) |
Jan 27, 2016 | 53.76 | 54.19 | 53.29 | 53.55 | 727,781 | -0.23(-0.43%) |
Jan 26, 2016 | 52.74 | 53.83 | 52.74 | 53.78 | 1,015,753 | +1.29(+2.46%) |
Jan 25, 2016 | 52.72 | 53.41 | 52.08 | 52.49 | 882,002 | -0.15(-0.28%) |
Jan 22, 2016 | 51.55 | 52.69 | 50.83 | 52.64 | 686,059 | +1.35(+2.63%) |
Jan 21, 2016 | 51.34 | 51.54 | 50.67 | 51.29 | 797,068 | -0.01(-0.02%) |
Jan 20, 2016 | 52.50 | 52.77 | 50.61 | 51.30 | 707,991 | -1.29(-2.45%) |
Jan 19, 2016 | 52.17 | 52.80 | 51.85 | 52.59 | 758,807 | +0.81(+1.57%) |
Jan 15, 2016 | 50.20 | 51.78 | 51.78 | 51.78 | 844,178 | -0.01(-0.02%) |
Jan 14, 2016 | 50.88 | 52.01 | 50.86 | 51.78 | 553,595 | +1.02(+2.01%) |
Jan 13, 2016 | 51.20 | 51.30 | 50.57 | 50.76 | 625,502 | -0.29(-0.56%) |
Jan 12, 2016 | 51.55 | 51.55 | 50.57 | 51.05 | 646,543 | -0.31(-0.61%) |
Jan 11, 2016 | 50.74 | 51.54 | 50.74 | 51.36 | 610,263 | +0.17(+0.34%) |
Jan 08, 2016 | 51.13 | 53.85 | 50.73 | 51.19 | 586,624 | +0.06(+0.11%) |
Jan 07, 2016 | 51.12 | 51.56 | 50.95 | 51.13 | 525,405 | -0.50(-0.97%) |
Jan 06, 2016 | 51.33 | 51.95 | 51.14 | 51.64 | 498,330 | +0.16(+0.32%) |
Jan 05, 2016 | 51.28 | 51.65 | 50.83 | 51.47 | 718,501 | +0.19(+0.37%) |
Jan 04, 2016 | 51.82 | 51.83 | 50.99 | 51.28 | 654,034 | -0.55(-1.06%) |
Dec 31, 2015 | 52.71 | 51.83 | 51.83 | 51.83 | 549,975 | -0.91(-1.73%) |
Dec 30, 2015 | 52.73 | 52.90 | 52.58 | 52.75 | 389,632 | -0.08(-0.16%) |
Dec 29, 2015 | 52.98 | 53.27 | 52.68 | 52.83 | 406,175 | +0.02(+0.05%) |
Dec 28, 2015 | 51.91 | 52.82 | 51.85 | 52.80 | 674,541 | +0.86(+1.66%) |
Dec 24, 2015 | 51.86 | 51.94 | 51.94 | 51.94 | 150,689 | -0.08(-0.16%) |
Dec 23, 2015 | 51.47 | 52.15 | 51.33 | 52.02 | 417,571 | +0.69(+1.35%) |
Dec 22, 2015 | 51.03 | 51.50 | 50.50 | 51.33 | 795,331 | +0.29(+0.56%) |
Dec 21, 2015 | 51.45 | 51.62 | 50.74 | 51.04 | 717,802 | -0.60(-1.16%) |
Dec 18, 2015 | 51.91 | 51.93 | 50.76 | 51.64 | 2,066,732 | -0.27(-0.52%) |
Dec 17, 2015 | 52.04 | 52.38 | 51.75 | 51.91 | 575,487 | -0.10(-0.19%) |
Dec 16, 2015 | 50.86 | 52.20 | 50.70 | 52.01 | 712,326 | +1.37(+2.71%) |
Dec 15, 2015 | 49.94 | 50.76 | 49.74 | 50.64 | 399,747 | +0.60(+1.20%) |
Dec 14, 2015 | 49.91 | 50.22 | 49.68 | 50.04 | 494,253 | +0.04(+0.08%) |
Dec 11, 2015 | 50.02 | 50.67 | 49.74 | 50.00 | 707,641 | -0.27(-0.54%) |
Dec 10, 2015 | 51.39 | 51.46 | 50.20 | 50.27 | 542,681 | -1.17(-2.27%) |
Dec 09, 2015 | 51.05 | 51.79 | 50.97 | 51.44 | 797,972 | +0.30(+0.58%) |
Dec 08, 2015 | 50.79 | 51.22 | 50.62 | 51.14 | 530,085 | +0.18(+0.35%) |
Dec 07, 2015 | 51.02 | 51.15 | 50.67 | 50.96 | 645,358 | -0.22(-0.43%) |
Dec 04, 2015 | 50.30 | 51.26 | 50.24 | 51.18 | 736,467 | +0.91(+1.82%) |
Dec 03, 2015 | 50.85 | 50.85 | 50.08 | 50.27 | 831,218 | -0.65(-1.28%) |
Dec 02, 2015 | 51.51 | 51.51 | 50.85 | 50.92 | 493,327 | -0.54(-1.05%) |
Dec 01, 2015 | 51.45 | 51.75 | 51.04 | 51.46 | 464,103 | +0.23(+0.45%) |
Nov 30, 2015 | 51.64 | 51.84 | 51.09 | 51.23 | 510,630 | -0.44(-0.84%) |
Nov 27, 2015 | 51.19 | 51.78 | 51.19 | 51.67 | 141,869 | +0.53(+1.05%) |
Nov 25, 2015 | 51.45 | 51.13 | 51.13 | 51.13 | 388,582 | -0.39(-0.75%) |
Nov 24, 2015 | 51.22 | 51.64 | 50.68 | 51.52 | 580,248 | +0.23(+0.45%) |
Nov 23, 2015 | 51.31 | 51.65 | 51.13 | 51.29 | 401,231 | -0.11(-0.21%) |
Nov 20, 2015 | 51.41 | 51.75 | 51.15 | 51.40 | 552,842 | +0.09(+0.18%) |
Nov 19, 2015 | 50.98 | 51.45 | 50.63 | 51.31 | 1,091,823 | +0.76(+1.50%) |
Nov 18, 2015 | 49.59 | 50.61 | 49.15 | 50.55 | 766,073 | +1.10(+2.23%) |
Nov 17, 2015 | 49.95 | 50.17 | 49.39 | 49.45 | 457,089 | -0.46(-0.92%) |
Nov 16, 2015 | 49.21 | 49.95 | 48.97 | 49.90 | 389,757 | +0.70(+1.43%) |
Nov 13, 2015 | 49.47 | 49.89 | 49.05 | 49.20 | 732,290 | -0.27(-0.54%) |
Nov 12, 2015 | 49.95 | 50.34 | 49.39 | 49.47 | 417,786 | -0.59(-1.17%) |
Nov 11, 2015 | 49.68 | 50.24 | 49.60 | 50.06 | 600,962 | +0.29(+0.59%) |
Nov 10, 2015 | 48.70 | 49.77 | 48.70 | 49.77 | 922,455 | +1.18(+2.44%) |
Nov 09, 2015 | 48.84 | 48.84 | 48.36 | 48.58 | 1,317,022 | -0.26(-0.53%) |
Nov 06, 2015 | 50.42 | 50.71 | 48.67 | 48.84 | 1,620,782 | -2.23(-4.37%) |
Nov 05, 2015 | 51.27 | 51.86 | 50.81 | 51.07 | 1,055,461 | -0.41(-0.79%) |
Nov 04, 2015 | 51.57 | 52.07 | 51.33 | 51.48 | 780,656 | -0.12(-0.24%) |
Nov 03, 2015 | 51.44 | 51.76 | 51.16 | 51.60 | 676,296 | +0.13(+0.25%) |