Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 49.84 | 50.35 | 49.53 | 50.33 | 5,017,161 | +0.86(+1.73%) |
Jan 28, 2016 | 48.60 | 49.86 | 48.41 | 49.47 | 5,133,618 | +0.86(+1.76%) |
Jan 27, 2016 | 48.54 | 48.90 | 48.23 | 48.61 | 3,327,306 | -0.01(-0.01%) |
Jan 26, 2016 | 48.52 | 49.20 | 48.42 | 48.62 | 2,976,939 | +0.11(+0.23%) |
Jan 25, 2016 | 48.67 | 48.91 | 48.31 | 48.51 | 3,280,170 | -0.14(-0.29%) |
Jan 22, 2016 | 48.21 | 48.69 | 47.78 | 48.64 | 3,037,311 | +0.89(+1.85%) |
Jan 21, 2016 | 48.15 | 48.15 | 47.40 | 47.76 | 3,253,449 | -0.17(-0.35%) |
Jan 20, 2016 | 48.43 | 48.64 | 47.38 | 47.93 | 5,411,917 | -0.82(-1.67%) |
Jan 19, 2016 | 48.27 | 48.85 | 47.90 | 48.74 | 4,355,349 | +0.71(+1.48%) |
Jan 15, 2016 | 48.11 | 48.03 | 48.03 | 48.03 | 5,684,974 | -0.55(-1.13%) |
Jan 14, 2016 | 48.09 | 48.79 | 48.01 | 48.58 | 4,683,607 | +0.45(+0.94%) |
Jan 13, 2016 | 48.14 | 48.46 | 48.02 | 48.13 | 5,229,317 | +0.08(+0.17%) |
Jan 12, 2016 | 48.56 | 48.73 | 47.77 | 48.04 | 6,192,805 | -0.36(-0.73%) |
Jan 11, 2016 | 48.53 | 48.76 | 48.33 | 48.40 | 5,721,629 | -0.08(-0.16%) |
Jan 08, 2016 | 47.75 | 48.74 | 47.68 | 48.48 | 7,731,808 | +0.70(+1.47%) |
Jan 07, 2016 | 47.19 | 47.91 | 47.14 | 47.77 | 5,753,286 | +0.03(+0.06%) |
Jan 06, 2016 | 47.12 | 48.02 | 46.95 | 47.74 | 3,829,995 | +0.29(+0.62%) |
Jan 05, 2016 | 46.92 | 47.50 | 46.20 | 47.45 | 3,550,824 | +0.40(+0.86%) |
Jan 04, 2016 | 46.70 | 47.08 | 46.25 | 47.05 | 5,588,075 | -0.12(-0.25%) |
Dec 31, 2015 | 47.81 | 47.17 | 47.17 | 47.17 | 3,039,099 | -0.73(-1.51%) |
Dec 30, 2015 | 47.79 | 48.06 | 47.66 | 47.89 | 2,344,633 | +0.03(+0.06%) |
Dec 29, 2015 | 47.42 | 48.02 | 47.38 | 47.86 | 2,812,453 | +0.54(+1.15%) |
Dec 28, 2015 | 47.18 | 47.42 | 47.01 | 47.32 | 2,592,713 | +0.06(+0.13%) |
Dec 24, 2015 | 47.39 | 47.26 | 47.26 | 47.26 | 1,058,923 | -0.22(-0.46%) |
Dec 23, 2015 | 46.86 | 47.51 | 46.86 | 47.47 | 3,348,141 | +0.66(+1.40%) |
Dec 22, 2015 | 46.63 | 46.88 | 46.13 | 46.82 | 2,776,120 | +0.40(+0.87%) |
Dec 21, 2015 | 46.98 | 47.03 | 46.15 | 46.41 | 3,511,831 | -0.24(-0.51%) |
Dec 18, 2015 | 46.87 | 47.03 | 46.39 | 46.65 | 7,057,684 | -0.45(-0.95%) |
Dec 17, 2015 | 47.07 | 47.39 | 46.79 | 47.10 | 3,994,694 | -0.02(-0.04%) |
Dec 16, 2015 | 46.37 | 47.16 | 46.24 | 47.12 | 4,610,212 | +0.99(+2.15%) |
Dec 15, 2015 | 45.74 | 46.51 | 45.62 | 46.13 | 3,275,979 | +0.52(+1.15%) |
Dec 14, 2015 | 45.19 | 45.63 | 45.01 | 45.60 | 3,774,665 | +0.36(+0.79%) |
Dec 11, 2015 | 45.27 | 45.63 | 45.00 | 45.25 | 3,019,003 | -0.22(-0.48%) |
Dec 10, 2015 | 46.11 | 46.19 | 45.42 | 45.46 | 2,812,223 | -0.69(-1.50%) |
Dec 09, 2015 | 45.78 | 46.52 | 45.60 | 46.16 | 4,094,541 | +0.20(+0.42%) |
Dec 08, 2015 | 46.02 | 46.15 | 45.44 | 45.96 | 4,240,483 | -0.16(-0.35%) |
Dec 07, 2015 | 46.27 | 46.44 | 46.03 | 46.12 | 4,131,428 | -0.32(-0.69%) |
Dec 04, 2015 | 45.70 | 46.50 | 45.63 | 46.44 | 4,055,681 | +1.00(+2.19%) |
Dec 03, 2015 | 45.99 | 46.04 | 45.35 | 45.44 | 4,185,560 | -0.68(-1.47%) |
Dec 02, 2015 | 46.92 | 46.97 | 46.06 | 46.12 | 3,741,807 | -0.89(-1.88%) |
Dec 01, 2015 | 47.33 | 47.45 | 46.55 | 47.01 | 3,276,693 | +0.03(+0.06%) |
Nov 30, 2015 | 47.00 | 47.30 | 46.92 | 46.98 | 3,655,543 | +0.00(+0.00%) |
Nov 27, 2015 | 46.87 | 47.26 | 46.84 | 46.98 | 1,182,868 | +0.10(+0.22%) |
Nov 25, 2015 | 47.01 | 46.87 | 46.87 | 46.87 | 1,956,943 | -0.18(-0.39%) |
Nov 24, 2015 | 46.98 | 47.15 | 46.62 | 47.05 | 2,865,177 | -0.07(-0.15%) |
Nov 23, 2015 | 47.63 | 47.84 | 47.07 | 47.12 | 2,982,545 | -0.54(-1.13%) |
Nov 20, 2015 | 47.70 | 48.09 | 47.43 | 47.66 | 4,224,549 | +0.12(+0.26%) |
Nov 19, 2015 | 47.46 | 47.82 | 47.30 | 47.54 | 2,525,729 | +0.23(+0.50%) |
Nov 18, 2015 | 47.15 | 47.37 | 46.60 | 47.30 | 3,067,845 | +0.12(+0.26%) |
Nov 17, 2015 | 47.81 | 48.34 | 47.06 | 47.18 | 2,921,154 | -0.66(-1.39%) |
Nov 16, 2015 | 47.01 | 47.86 | 46.99 | 47.84 | 3,554,072 | +0.73(+1.55%) |
Nov 13, 2015 | 46.94 | 47.38 | 46.91 | 47.11 | 3,965,265 | +0.20(+0.43%) |
Nov 12, 2015 | 47.00 | 47.44 | 46.69 | 46.91 | 3,445,946 | -0.28(-0.59%) |
Nov 11, 2015 | 46.89 | 47.26 | 46.83 | 47.19 | 2,216,062 | +0.35(+0.75%) |
Nov 10, 2015 | 46.83 | 47.19 | 46.72 | 46.83 | 2,992,269 | +0.05(+0.10%) |
Nov 09, 2015 | 46.66 | 47.10 | 46.47 | 46.79 | 3,559,718 | -0.08(-0.18%) |
Nov 06, 2015 | 47.99 | 48.12 | 46.68 | 46.87 | 4,173,967 | -1.65(-3.40%) |
Nov 05, 2015 | 48.62 | 48.99 | 48.48 | 48.52 | 2,309,625 | -0.23(-0.47%) |
Nov 04, 2015 | 48.80 | 49.24 | 48.64 | 48.75 | 3,438,659 | -0.10(-0.20%) |
Nov 03, 2015 | 48.83 | 49.33 | 48.57 | 48.84 | 3,923,856 | -0.01(-0.03%) |