Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 51.36 | 52.50 | 51.04 | 52.43 | 1,054,373 | +1.33(+2.59%) |
Jan 28, 2016 | 51.73 | 51.82 | 50.95 | 51.10 | 785,193 | -0.30(-0.59%) |
Jan 27, 2016 | 51.08 | 51.87 | 50.97 | 51.41 | 1,444,623 | +0.08(+0.15%) |
Jan 26, 2016 | 50.00 | 51.61 | 49.61 | 51.33 | 862,911 | +1.25(+2.49%) |
Jan 25, 2016 | 51.78 | 52.00 | 49.90 | 50.08 | 1,478,697 | -2.22(-4.25%) |
Jan 22, 2016 | 51.66 | 52.34 | 51.33 | 52.30 | 1,038,734 | +1.59(+3.14%) |
Jan 21, 2016 | 51.14 | 51.31 | 50.47 | 50.71 | 1,223,808 | -0.11(-0.22%) |
Jan 20, 2016 | 50.09 | 51.25 | 49.13 | 50.82 | 912,168 | +0.04(+0.08%) |
Jan 19, 2016 | 51.36 | 51.36 | 50.25 | 50.78 | 914,548 | +0.03(+0.05%) |
Jan 15, 2016 | 50.14 | 50.75 | 50.75 | 50.75 | 1,121,173 | -0.85(-1.65%) |
Jan 14, 2016 | 50.66 | 52.11 | 50.56 | 51.60 | 1,206,195 | +1.08(+2.15%) |
Jan 13, 2016 | 51.61 | 52.11 | 50.34 | 50.52 | 1,067,256 | -1.06(-2.05%) |
Jan 12, 2016 | 51.71 | 52.09 | 51.05 | 51.58 | 1,037,289 | +0.16(+0.32%) |
Jan 11, 2016 | 51.53 | 51.85 | 50.62 | 51.41 | 1,232,040 | +0.02(+0.03%) |
Jan 08, 2016 | 51.32 | 52.04 | 51.04 | 51.40 | 1,584,543 | +0.49(+0.96%) |
Jan 07, 2016 | 51.52 | 52.03 | 50.87 | 50.91 | 925,590 | -1.58(-3.00%) |
Jan 06, 2016 | 52.40 | 52.98 | 52.13 | 52.48 | 723,859 | -0.62(-1.17%) |
Jan 05, 2016 | 52.65 | 53.19 | 52.48 | 53.10 | 910,856 | +0.40(+0.77%) |
Jan 04, 2016 | 53.11 | 53.17 | 51.79 | 52.70 | 1,442,157 | -1.26(-2.33%) |
Dec 31, 2015 | 54.42 | 53.95 | 53.95 | 53.95 | 653,727 | -0.59(-1.07%) |
Dec 30, 2015 | 54.44 | 54.99 | 54.23 | 54.54 | 1,034,884 | -0.22(-0.39%) |
Dec 29, 2015 | 55.51 | 55.51 | 54.45 | 54.75 | 782,493 | -0.34(-0.63%) |
Dec 28, 2015 | 54.85 | 55.28 | 54.51 | 55.10 | 336,576 | -0.06(-0.11%) |
Dec 24, 2015 | 55.09 | 55.16 | 55.16 | 55.16 | 224,722 | +0.10(+0.19%) |
Dec 23, 2015 | 54.63 | 55.07 | 54.21 | 55.06 | 722,706 | +0.75(+1.38%) |
Dec 22, 2015 | 54.26 | 54.49 | 53.66 | 54.31 | 572,755 | +0.15(+0.27%) |
Dec 21, 2015 | 53.96 | 54.55 | 53.76 | 54.16 | 559,097 | +0.72(+1.35%) |
Dec 18, 2015 | 54.16 | 54.16 | 53.38 | 53.44 | 1,550,804 | -0.87(-1.60%) |
Dec 17, 2015 | 55.55 | 55.66 | 54.30 | 54.31 | 778,385 | -1.28(-2.31%) |
Dec 16, 2015 | 54.87 | 55.72 | 54.71 | 55.59 | 886,775 | +1.09(+1.99%) |
Dec 15, 2015 | 54.63 | 54.81 | 54.07 | 54.51 | 1,181,376 | +0.41(+0.76%) |
Dec 14, 2015 | 54.32 | 54.95 | 53.80 | 54.09 | 811,120 | -0.10(-0.19%) |
Dec 11, 2015 | 54.25 | 54.89 | 54.07 | 54.20 | 679,091 | -0.65(-1.19%) |
Dec 10, 2015 | 54.94 | 55.48 | 54.79 | 54.85 | 748,274 | +0.07(+0.13%) |
Dec 09, 2015 | 55.25 | 55.93 | 54.41 | 54.78 | 859,075 | -0.53(-0.95%) |
Dec 08, 2015 | 55.44 | 55.92 | 55.04 | 55.31 | 816,046 | -0.74(-1.32%) |
Dec 07, 2015 | 56.12 | 56.78 | 55.72 | 56.05 | 991,408 | -0.40(-0.72%) |
Dec 04, 2015 | 55.32 | 56.61 | 55.17 | 56.45 | 1,011,290 | +1.34(+2.44%) |
Dec 03, 2015 | 56.35 | 56.47 | 54.66 | 55.11 | 1,374,788 | -1.13(-2.01%) |
Dec 02, 2015 | 56.86 | 57.30 | 56.18 | 56.24 | 757,692 | -0.75(-1.31%) |
Dec 01, 2015 | 56.88 | 57.38 | 56.68 | 56.99 | 800,905 | +0.19(+0.33%) |
Nov 30, 2015 | 56.70 | 57.12 | 56.35 | 56.80 | 1,033,724 | +0.14(+0.24%) |
Nov 27, 2015 | 56.56 | 56.89 | 56.15 | 56.66 | 380,407 | +0.00(+0.00%) |
Nov 25, 2015 | 56.60 | 56.66 | 56.66 | 56.66 | 452,906 | +0.05(+0.09%) |
Nov 24, 2015 | 55.90 | 56.67 | 55.60 | 56.61 | 820,882 | +0.34(+0.61%) |
Nov 23, 2015 | 56.38 | 56.87 | 56.02 | 56.26 | 682,712 | -0.21(-0.36%) |
Nov 20, 2015 | 56.75 | 57.07 | 56.28 | 56.47 | 663,143 | -0.04(-0.08%) |
Nov 19, 2015 | 56.03 | 56.68 | 55.76 | 56.51 | 819,444 | +0.53(+0.95%) |
Nov 18, 2015 | 54.48 | 56.06 | 54.47 | 55.98 | 1,037,161 | +1.54(+2.83%) |
Nov 17, 2015 | 54.40 | 54.94 | 54.10 | 54.44 | 712,260 | +0.21(+0.38%) |
Nov 16, 2015 | 53.45 | 54.41 | 53.31 | 54.23 | 800,537 | +0.83(+1.56%) |
Nov 13, 2015 | 53.89 | 53.97 | 53.11 | 53.40 | 1,134,518 | -0.44(-0.81%) |
Nov 12, 2015 | 55.46 | 55.71 | 53.76 | 53.84 | 797,875 | -2.02(-3.62%) |
Nov 11, 2015 | 54.96 | 56.13 | 54.41 | 55.86 | 942,581 | +1.05(+1.92%) |
Nov 10, 2015 | 55.89 | 56.07 | 53.99 | 54.81 | 1,218,043 | -1.15(-2.05%) |
Nov 09, 2015 | 55.60 | 56.14 | 55.27 | 55.96 | 851,254 | +0.22(+0.40%) |
Nov 06, 2015 | 55.22 | 55.73 | 55.11 | 55.73 | 981,765 | +0.22(+0.40%) |
Nov 05, 2015 | 55.31 | 55.71 | 55.04 | 55.51 | 1,052,709 | +0.32(+0.57%) |
Nov 04, 2015 | 56.02 | 56.08 | 54.91 | 55.19 | 1,242,099 | -0.56(-1.00%) |
Nov 03, 2015 | 56.22 | 56.50 | 55.72 | 55.75 | 1,348,519 | -0.50(-0.88%) |