Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 54.49 | 55.42 | 54.13 | 55.31 | 6,362,476 | +1.35(+2.49%) |
Jan 28, 2016 | 54.04 | 54.55 | 53.48 | 53.96 | 4,999,385 | +0.13(+0.25%) |
Jan 27, 2016 | 53.76 | 54.67 | 53.25 | 53.83 | 7,547,857 | -0.01(-0.01%) |
Jan 26, 2016 | 51.99 | 53.85 | 51.99 | 53.84 | 5,435,127 | +1.38(+2.63%) |
Jan 25, 2016 | 52.22 | 52.91 | 51.99 | 52.46 | 5,818,739 | -0.26(-0.48%) |
Jan 22, 2016 | 52.15 | 52.79 | 51.38 | 52.71 | 4,391,624 | +0.95(+1.83%) |
Jan 21, 2016 | 51.02 | 51.96 | 50.54 | 51.76 | 8,760,221 | +1.33(+2.64%) |
Jan 20, 2016 | 49.09 | 50.72 | 48.71 | 50.43 | 6,501,811 | +0.71(+1.43%) |
Jan 19, 2016 | 49.61 | 49.97 | 49.28 | 49.72 | 7,207,603 | +0.69(+1.40%) |
Jan 15, 2016 | 48.82 | 49.03 | 49.03 | 49.03 | 9,245,689 | -1.09(-2.18%) |
Jan 14, 2016 | 50.28 | 50.68 | 49.82 | 50.12 | 6,506,930 | -0.05(-0.10%) |
Jan 13, 2016 | 51.86 | 52.04 | 50.05 | 50.17 | 4,866,799 | -1.71(-3.30%) |
Jan 12, 2016 | 51.62 | 51.97 | 51.11 | 51.89 | 4,127,504 | +0.68(+1.33%) |
Jan 11, 2016 | 50.56 | 51.39 | 50.15 | 51.21 | 4,698,875 | +0.77(+1.53%) |
Jan 08, 2016 | 51.15 | 51.35 | 50.38 | 50.44 | 4,363,878 | -0.51(-1.00%) |
Jan 07, 2016 | 51.02 | 51.72 | 50.91 | 50.95 | 5,715,888 | -1.16(-2.22%) |
Jan 06, 2016 | 51.16 | 52.21 | 51.04 | 52.10 | 4,649,842 | +0.10(+0.19%) |
Jan 05, 2016 | 51.54 | 52.14 | 51.22 | 52.00 | 5,445,595 | +0.49(+0.95%) |
Jan 04, 2016 | 50.58 | 51.62 | 50.56 | 51.51 | 7,352,076 | -0.04(-0.08%) |
Dec 31, 2015 | 51.99 | 51.56 | 51.56 | 51.56 | 2,620,919 | -0.70(-1.34%) |
Dec 30, 2015 | 52.89 | 53.11 | 52.23 | 52.26 | 2,512,081 | -0.67(-1.26%) |
Dec 29, 2015 | 52.19 | 53.04 | 52.01 | 52.92 | 6,141,593 | +0.90(+1.73%) |
Dec 28, 2015 | 52.23 | 52.28 | 51.65 | 52.02 | 7,651,761 | -0.38(-0.73%) |
Dec 24, 2015 | 53.01 | 52.41 | 52.41 | 52.41 | 2,769,670 | -0.39(-0.74%) |
Dec 23, 2015 | 51.94 | 52.99 | 51.72 | 52.80 | 5,918,193 | +1.12(+2.17%) |
Dec 22, 2015 | 50.76 | 51.86 | 50.53 | 51.68 | 7,131,625 | +1.10(+2.17%) |
Dec 21, 2015 | 49.97 | 50.78 | 49.86 | 50.58 | 7,715,248 | +0.91(+1.83%) |
Dec 18, 2015 | 50.19 | 50.56 | 49.64 | 49.67 | 9,345,926 | -0.88(-1.74%) |
Dec 17, 2015 | 51.27 | 51.52 | 50.53 | 50.55 | 3,418,485 | -0.77(-1.49%) |
Dec 16, 2015 | 51.03 | 51.43 | 50.52 | 51.31 | 3,096,837 | +0.70(+1.39%) |
Dec 15, 2015 | 50.41 | 51.13 | 50.36 | 50.61 | 5,931,530 | +0.73(+1.46%) |
Dec 14, 2015 | 49.25 | 49.96 | 49.03 | 49.88 | 5,539,546 | +0.90(+1.84%) |
Dec 11, 2015 | 49.26 | 49.68 | 48.77 | 48.98 | 5,344,308 | -0.81(-1.62%) |
Dec 10, 2015 | 49.78 | 50.13 | 49.55 | 49.79 | 3,889,761 | -0.04(-0.08%) |
Dec 09, 2015 | 50.01 | 50.72 | 49.55 | 49.83 | 5,607,254 | -0.44(-0.88%) |
Dec 08, 2015 | 49.90 | 50.36 | 49.61 | 50.27 | 6,432,213 | +0.07(+0.14%) |
Dec 07, 2015 | 50.55 | 50.75 | 49.79 | 50.20 | 4,729,104 | -0.56(-1.09%) |
Dec 04, 2015 | 50.18 | 51.11 | 49.95 | 50.76 | 6,397,037 | +0.53(+1.06%) |
Dec 03, 2015 | 51.52 | 51.78 | 49.96 | 50.22 | 4,295,708 | -1.11(-2.16%) |
Dec 02, 2015 | 52.16 | 52.44 | 51.25 | 51.33 | 3,654,944 | -1.00(-1.92%) |
Dec 01, 2015 | 52.17 | 52.71 | 51.87 | 52.34 | 5,334,782 | +0.55(+1.06%) |
Nov 30, 2015 | 52.37 | 52.61 | 51.66 | 51.79 | 5,971,481 | -0.65(-1.23%) |
Nov 27, 2015 | 52.41 | 52.71 | 52.16 | 52.44 | 1,106,030 | -0.02(-0.04%) |
Nov 25, 2015 | 52.32 | 52.46 | 52.46 | 52.46 | 3,392,274 | +0.12(+0.23%) |
Nov 24, 2015 | 51.82 | 52.37 | 51.78 | 52.34 | 4,075,022 | +0.28(+0.54%) |
Nov 23, 2015 | 52.03 | 52.39 | 51.93 | 52.06 | 3,850,330 | +0.30(+0.57%) |
Nov 20, 2015 | 52.13 | 53.11 | 51.59 | 51.76 | 5,696,112 | +0.22(+0.42%) |
Nov 19, 2015 | 51.48 | 51.82 | 50.84 | 51.54 | 4,024,817 | +0.53(+1.04%) |
Nov 18, 2015 | 50.49 | 51.33 | 50.02 | 51.01 | 5,378,798 | +0.80(+1.59%) |
Nov 17, 2015 | 50.67 | 50.69 | 49.65 | 50.22 | 6,043,568 | -0.14(-0.29%) |
Nov 16, 2015 | 49.91 | 50.68 | 49.86 | 50.36 | 3,412,395 | +0.62(+1.25%) |
Nov 13, 2015 | 49.63 | 50.40 | 49.60 | 49.74 | 4,280,011 | -0.09(-0.18%) |
Nov 12, 2015 | 50.03 | 50.16 | 49.37 | 49.83 | 5,593,610 | -0.45(-0.89%) |
Nov 11, 2015 | 50.69 | 50.80 | 49.75 | 50.27 | 5,074,303 | +0.02(+0.04%) |
Nov 10, 2015 | 50.02 | 50.35 | 49.61 | 50.25 | 4,977,659 | +0.59(+1.18%) |
Nov 09, 2015 | 50.20 | 50.67 | 49.40 | 49.67 | 6,068,427 | -0.54(-1.07%) |
Nov 06, 2015 | 51.42 | 51.94 | 49.91 | 50.21 | 12,650,434 | -2.38(-4.52%) |
Nov 05, 2015 | 53.13 | 53.33 | 52.12 | 52.58 | 4,799,237 | -0.28(-0.53%) |
Nov 04, 2015 | 53.21 | 53.45 | 52.46 | 52.86 | 3,774,081 | -0.43(-0.80%) |
Nov 03, 2015 | 54.26 | 54.38 | 52.90 | 53.29 | 6,438,999 | -1.28(-2.35%) |
Nov 02, 2015 | 54.68 | 55.03 | 54.19 | 54.57 | 2,203,432 | +0.21(+0.38%) |
Oct 30, 2015 | 54.64 | 55.07 | 54.28 | 54.36 | 2,944,671 | -0.47(-0.86%) |
Oct 29, 2015 | 54.97 | 55.08 | 54.28 | 54.83 | 2,565,268 | -0.37(-0.67%) |
Oct 28, 2015 | 53.79 | 55.20 | 53.22 | 55.20 | 3,416,566 | +1.40(+2.60%) |
Oct 27, 2015 | 53.13 | 54.02 | 53.13 | 53.80 | 3,492,873 | +0.25(+0.47%) |
Oct 26, 2015 | 54.51 | 54.51 | 53.32 | 53.55 | 3,677,304 | -0.82(-1.50%) |
Oct 23, 2015 | 55.18 | 55.70 | 53.98 | 54.37 | 4,559,727 | -1.37(-2.45%) |
Oct 22, 2015 | 53.84 | 55.73 | 53.84 | 55.73 | 5,667,305 | +2.01(+3.75%) |
Oct 21, 2015 | 53.68 | 54.20 | 53.43 | 53.72 | 3,401,852 | +0.13(+0.23%) |
Oct 20, 2015 | 53.13 | 53.80 | 53.06 | 53.59 | 2,756,822 | +0.05(+0.09%) |
Oct 19, 2015 | 53.61 | 53.82 | 53.19 | 53.54 | 2,799,640 | -0.41(-0.76%) |
Oct 16, 2015 | 52.76 | 54.38 | 52.20 | 53.96 | 4,927,153 | +1.51(+2.88%) |
Oct 15, 2015 | 51.70 | 52.44 | 51.54 | 52.44 | 3,063,215 | +1.01(+1.97%) |
Oct 14, 2015 | 50.98 | 51.80 | 50.90 | 51.43 | 2,806,726 | +0.27(+0.53%) |
Oct 13, 2015 | 51.32 | 51.54 | 51.02 | 51.16 | 3,080,248 | -0.24(-0.46%) |
Oct 12, 2015 | 51.88 | 51.88 | 51.11 | 51.40 | 2,986,075 | -0.47(-0.90%) |
Oct 09, 2015 | 51.88 | 52.44 | 51.59 | 51.86 | 4,214,130 | -0.03(-0.05%) |
Oct 08, 2015 | 51.01 | 51.92 | 51.01 | 51.89 | 3,212,431 | +0.89(+1.75%) |
Oct 07, 2015 | 50.71 | 51.41 | 50.53 | 51.00 | 3,335,107 | +0.47(+0.94%) |
Oct 06, 2015 | 50.40 | 50.93 | 50.12 | 50.53 | 4,044,452 | +0.16(+0.32%) |
Oct 05, 2015 | 50.20 | 51.07 | 49.74 | 50.37 | 9,069,807 | +0.58(+1.16%) |
Oct 02, 2015 | 48.94 | 49.82 | 48.36 | 49.79 | 3,719,325 | +0.40(+0.82%) |
Oct 01, 2015 | 49.69 | 50.18 | 48.64 | 49.38 | 3,613,998 | +0.17(+0.35%) |
Sep 30, 2015 | 48.57 | 49.36 | 48.43 | 49.21 | 4,493,238 | +0.96(+1.99%) |
Sep 29, 2015 | 48.92 | 49.49 | 47.86 | 48.25 | 5,552,112 | -0.55(-1.13%) |
Sep 28, 2015 | 50.76 | 51.08 | 48.80 | 48.80 | 7,180,893 | -2.34(-4.58%) |
Sep 25, 2015 | 51.45 | 51.49 | 50.74 | 51.14 | 5,044,511 | +0.30(+0.59%) |
Sep 24, 2015 | 50.90 | 50.99 | 49.99 | 50.84 | 6,334,077 | -0.27(-0.53%) |
Sep 23, 2015 | 51.71 | 52.01 | 51.07 | 51.11 | 5,325,847 | -0.70(-1.35%) |
Sep 22, 2015 | 51.70 | 52.20 | 51.36 | 51.81 | 3,770,432 | -0.62(-1.18%) |
Sep 21, 2015 | 52.77 | 52.95 | 52.26 | 52.43 | 4,670,602 | -0.17(-0.32%) |
Sep 18, 2015 | 52.67 | 53.34 | 52.30 | 52.60 | 10,372,546 | -0.69(-1.30%) |
Sep 17, 2015 | 53.39 | 54.21 | 52.99 | 53.29 | 4,507,509 | +0.04(+0.08%) |
Sep 16, 2015 | 52.43 | 53.48 | 51.80 | 53.25 | 3,303,051 | +0.68(+1.30%) |
Sep 15, 2015 | 52.25 | 52.65 | 51.42 | 52.56 | 4,867,081 | +0.59(+1.13%) |
Sep 14, 2015 | 51.24 | 52.09 | 50.59 | 51.98 | 4,198,824 | +0.55(+1.07%) |
Sep 11, 2015 | 50.37 | 51.54 | 49.92 | 51.43 | 3,079,083 | +1.12(+2.22%) |
Sep 10, 2015 | 50.29 | 50.93 | 50.04 | 50.31 | 5,191,727 | -0.01(-0.01%) |
Sep 09, 2015 | 51.91 | 51.94 | 50.18 | 50.32 | 4,211,586 | -1.32(-2.57%) |
Sep 08, 2015 | 50.09 | 51.82 | 49.37 | 51.64 | 6,383,501 | +2.44(+4.96%) |
Sep 04, 2015 | 49.60 | 49.20 | 49.20 | 49.20 | 4,298,631 | -1.11(-2.20%) |
Sep 03, 2015 | 50.59 | 51.52 | 50.05 | 50.31 | 3,722,430 | +0.06(+0.12%) |
Sep 02, 2015 | 49.39 | 50.25 | 49.02 | 50.25 | 4,283,521 | +1.36(+2.78%) |
Sep 01, 2015 | 49.66 | 50.57 | 48.55 | 48.89 | 6,700,273 | -1.77(-3.50%) |
Aug 31, 2015 | 51.74 | 51.89 | 50.60 | 50.66 | 3,856,003 | -1.42(-2.72%) |
Aug 28, 2015 | 51.87 | 52.42 | 51.47 | 52.07 | 3,083,944 | -0.34(-0.65%) |
Aug 27, 2015 | 51.01 | 52.46 | 50.98 | 52.42 | 8,516,600 | +0.89(+1.72%) |
Aug 26, 2015 | 50.00 | 51.67 | 48.48 | 51.53 | 7,682,623 | +2.58(+5.27%) |
Aug 25, 2015 | 49.88 | 50.48 | 48.80 | 48.95 | 6,343,739 | -0.46(-0.93%) |
Aug 24, 2015 | 47.58 | 50.37 | 42.82 | 49.41 | 14,119,611 | -0.98(-1.94%) |
Aug 21, 2015 | 51.11 | 51.77 | 50.38 | 50.39 | 7,981,295 | -1.38(-2.67%) |
Aug 20, 2015 | 51.61 | 52.13 | 51.44 | 51.77 | 3,165,159 | -0.37(-0.71%) |
Aug 19, 2015 | 52.29 | 52.49 | 51.54 | 52.14 | 4,340,895 | -0.29(-0.55%) |
Aug 18, 2015 | 52.79 | 52.95 | 52.33 | 52.42 | 2,882,528 | -0.43(-0.80%) |
Aug 17, 2015 | 52.89 | 53.27 | 52.65 | 52.85 | 3,242,039 | -0.43(-0.81%) |
Aug 14, 2015 | 53.04 | 53.50 | 52.37 | 53.28 | 3,691,020 | +0.30(+0.57%) |
Aug 13, 2015 | 53.69 | 53.73 | 52.85 | 52.98 | 4,184,581 | -0.49(-0.91%) |
Aug 12, 2015 | 54.26 | 54.60 | 53.05 | 53.47 | 5,291,013 | -0.89(-1.64%) |
Aug 11, 2015 | 54.12 | 56.09 | 53.73 | 54.36 | 5,578,139 | -0.59(-1.07%) |
Aug 10, 2015 | 55.38 | 55.64 | 54.78 | 54.95 | 4,664,001 | +0.24(+0.45%) |
Aug 07, 2015 | 55.18 | 55.34 | 53.89 | 54.70 | 4,696,127 | -0.91(-1.63%) |
Aug 06, 2015 | 56.51 | 56.61 | 55.43 | 55.61 | 5,319,344 | -0.50(-0.89%) |
Aug 05, 2015 | 55.78 | 56.47 | 55.67 | 56.11 | 6,202,996 | +0.47(+0.84%) |
Aug 04, 2015 | 56.17 | 56.47 | 55.55 | 55.64 | 3,483,270 | -0.39(-0.70%) |
Aug 03, 2015 | 55.78 | 56.49 | 55.71 | 56.03 | 3,846,537 | +0.63(+1.13%) |
Jul 31, 2015 | 55.73 | 55.73 | 54.98 | 55.41 | 3,851,871 | +0.18(+0.33%) |
Jul 30, 2015 | 54.53 | 55.56 | 54.10 | 55.23 | 4,657,190 | +0.91(+1.67%) |
Jul 29, 2015 | 54.56 | 54.59 | 53.68 | 54.32 | 3,268,162 | -0.29(-0.52%) |
Jul 28, 2015 | 54.69 | 54.83 | 54.03 | 54.60 | 2,719,333 | +0.66(+1.21%) |
Jul 27, 2015 | 53.43 | 54.37 | 53.19 | 53.95 | 8,281,988 | +0.68(+1.27%) |
Jul 24, 2015 | 53.63 | 53.98 | 52.95 | 53.27 | 4,469,325 | -0.23(-0.43%) |
Jul 23, 2015 | 54.67 | 54.78 | 53.43 | 53.50 | 4,268,007 | -0.94(-1.73%) |
Jul 22, 2015 | 55.96 | 55.96 | 54.40 | 54.44 | 7,512,496 | -1.09(-1.97%) |
Jul 21, 2015 | 55.37 | 55.86 | 54.97 | 55.54 | 8,844,448 | +0.08(+0.14%) |
Jul 20, 2015 | 55.35 | 56.22 | 54.78 | 55.46 | 14,855,136 | +0.33(+0.60%) |
Jul 17, 2015 | 54.99 | 55.17 | 53.49 | 55.13 | 8,812,188 | +0.61(+1.12%) |
Jul 16, 2015 | 53.29 | 54.58 | 53.27 | 54.52 | 8,137,898 | +1.41(+2.66%) |
Jul 15, 2015 | 53.76 | 54.12 | 52.89 | 53.11 | 9,143,854 | -0.89(-1.65%) |
Jul 14, 2015 | 55.01 | 55.04 | 53.76 | 54.00 | 27,074,558 | -0.57(-1.05%) |
Jul 13, 2015 | 55.04 | 55.18 | 53.94 | 54.58 | 13,113,590 | +1.05(+1.97%) |
Jul 10, 2015 | 51.96 | 53.86 | 51.92 | 53.52 | 7,197,482 | +1.74(+3.36%) |
Jul 09, 2015 | 52.94 | 53.35 | 51.58 | 51.79 | 6,163,395 | -0.42(-0.80%) |
Jul 08, 2015 | 51.44 | 52.27 | 51.26 | 52.20 | 6,178,061 | +0.53(+1.03%) |
Jul 07, 2015 | 51.04 | 51.72 | 50.51 | 51.67 | 8,370,103 | +1.16(+2.29%) |