Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 51.31 | 52.29 | 51.27 | 52.22 | 6,954,399 | +1.27(+2.49%) |
Jan 28, 2016 | 50.05 | 51.29 | 49.81 | 50.95 | 3,308,129 | +0.74(+1.46%) |
Jan 27, 2016 | 49.93 | 50.55 | 49.69 | 50.21 | 3,009,669 | +0.13(+0.26%) |
Jan 26, 2016 | 49.93 | 50.76 | 49.75 | 50.08 | 3,751,249 | +0.29(+0.58%) |
Jan 25, 2016 | 50.06 | 50.13 | 49.59 | 49.79 | 3,458,413 | -0.26(-0.53%) |
Jan 22, 2016 | 49.64 | 50.09 | 49.20 | 50.05 | 4,559,093 | +0.76(+1.53%) |
Jan 21, 2016 | 49.72 | 50.02 | 48.78 | 49.30 | 6,491,477 | -0.23(-0.46%) |
Jan 20, 2016 | 50.32 | 50.61 | 48.99 | 49.53 | 5,180,468 | -1.21(-2.38%) |
Jan 19, 2016 | 50.25 | 50.87 | 49.99 | 50.73 | 4,585,509 | +0.75(+1.50%) |
Jan 15, 2016 | 49.57 | 49.98 | 49.98 | 49.98 | 6,949,439 | -0.20(-0.40%) |
Jan 14, 2016 | 49.74 | 50.51 | 49.34 | 50.18 | 5,256,769 | +0.46(+0.93%) |
Jan 13, 2016 | 49.48 | 50.17 | 49.44 | 49.72 | 3,782,200 | +0.30(+0.60%) |
Jan 12, 2016 | 50.02 | 50.11 | 48.96 | 49.42 | 4,291,462 | -0.39(-0.78%) |
Jan 11, 2016 | 49.41 | 49.96 | 49.37 | 49.81 | 4,281,375 | +0.55(+1.11%) |
Jan 08, 2016 | 49.37 | 49.71 | 49.17 | 49.26 | 3,169,725 | -0.11(-0.22%) |
Jan 07, 2016 | 49.27 | 49.77 | 49.16 | 49.37 | 4,164,454 | -0.46(-0.92%) |
Jan 06, 2016 | 49.31 | 50.05 | 49.14 | 49.83 | 3,436,238 | +0.11(+0.22%) |
Jan 05, 2016 | 49.36 | 49.82 | 48.67 | 49.72 | 3,903,446 | +0.35(+0.72%) |
Jan 04, 2016 | 49.19 | 49.38 | 48.65 | 49.37 | 5,141,706 | -0.14(-0.28%) |
Dec 31, 2015 | 50.02 | 49.50 | 49.50 | 49.50 | 4,325,553 | -0.55(-1.11%) |
Dec 30, 2015 | 50.18 | 50.34 | 50.01 | 50.06 | 2,973,784 | -0.12(-0.25%) |
Dec 29, 2015 | 50.12 | 50.45 | 50.05 | 50.18 | 2,802,898 | +0.31(+0.63%) |
Dec 28, 2015 | 49.75 | 50.11 | 49.65 | 49.87 | 3,391,519 | -0.08(-0.17%) |
Dec 24, 2015 | 49.93 | 49.96 | 49.96 | 49.96 | 1,468,337 | +0.03(+0.06%) |
Dec 23, 2015 | 49.34 | 50.14 | 49.30 | 49.93 | 3,948,016 | +0.73(+1.48%) |
Dec 22, 2015 | 48.78 | 49.34 | 48.30 | 49.20 | 4,252,667 | +0.79(+1.63%) |
Dec 21, 2015 | 48.51 | 48.72 | 48.08 | 48.41 | 3,061,034 | +0.15(+0.30%) |
Dec 18, 2015 | 48.60 | 48.78 | 47.69 | 48.26 | 8,849,984 | -0.62(-1.28%) |
Dec 17, 2015 | 48.59 | 49.25 | 48.33 | 48.89 | 6,063,723 | +0.33(+0.67%) |
Dec 16, 2015 | 48.05 | 48.74 | 47.92 | 48.56 | 6,846,394 | +0.83(+1.73%) |
Dec 15, 2015 | 47.55 | 48.21 | 47.33 | 47.74 | 6,104,813 | +0.27(+0.57%) |
Dec 14, 2015 | 47.02 | 47.50 | 46.63 | 47.47 | 5,256,436 | +0.42(+0.90%) |
Dec 11, 2015 | 46.59 | 47.13 | 46.49 | 47.04 | 6,821,566 | +0.28(+0.61%) |
Dec 10, 2015 | 47.47 | 47.47 | 46.67 | 46.76 | 4,286,644 | -0.82(-1.72%) |
Dec 09, 2015 | 47.27 | 48.19 | 47.08 | 47.58 | 3,898,254 | +0.12(+0.25%) |
Dec 08, 2015 | 47.34 | 47.57 | 47.02 | 47.46 | 5,321,492 | -0.04(-0.09%) |
Dec 07, 2015 | 46.32 | 47.54 | 46.30 | 47.50 | 6,241,517 | +1.01(+2.18%) |
Dec 04, 2015 | 46.11 | 46.53 | 45.97 | 46.49 | 3,911,064 | +0.56(+1.22%) |
Dec 03, 2015 | 45.79 | 46.27 | 45.42 | 45.93 | 5,711,308 | +0.07(+0.15%) |
Dec 02, 2015 | 47.07 | 47.11 | 45.80 | 45.86 | 6,206,808 | -1.34(-2.84%) |
Dec 01, 2015 | 47.19 | 47.46 | 46.73 | 47.20 | 4,105,415 | +0.21(+0.44%) |
Nov 30, 2015 | 46.88 | 47.31 | 46.84 | 46.99 | 5,548,777 | +0.17(+0.37%) |
Nov 27, 2015 | 46.97 | 47.36 | 46.80 | 46.81 | 2,137,188 | -0.15(-0.31%) |
Nov 25, 2015 | 47.13 | 46.96 | 46.96 | 46.96 | 2,845,246 | -0.25(-0.53%) |
Nov 24, 2015 | 46.99 | 47.29 | 46.71 | 47.21 | 4,125,607 | +0.05(+0.10%) |
Nov 23, 2015 | 47.88 | 48.02 | 47.01 | 47.16 | 4,964,169 | -0.76(-1.58%) |
Nov 20, 2015 | 47.74 | 48.17 | 47.60 | 47.92 | 5,385,289 | +0.42(+0.89%) |
Nov 19, 2015 | 46.80 | 47.52 | 46.63 | 47.49 | 5,437,603 | +0.89(+1.92%) |
Nov 18, 2015 | 45.86 | 46.67 | 45.64 | 46.60 | 5,561,583 | +0.95(+2.08%) |
Nov 17, 2015 | 46.83 | 47.16 | 45.52 | 45.65 | 7,812,122 | -1.32(-2.81%) |
Nov 16, 2015 | 46.38 | 46.98 | 46.29 | 46.97 | 4,012,599 | +0.58(+1.26%) |
Nov 13, 2015 | 46.77 | 47.15 | 46.24 | 46.38 | 5,043,256 | -0.28(-0.59%) |
Nov 12, 2015 | 47.16 | 47.72 | 46.65 | 46.66 | 4,464,075 | -0.65(-1.38%) |
Nov 11, 2015 | 46.83 | 47.46 | 46.74 | 47.31 | 3,948,462 | +0.60(+1.28%) |
Nov 10, 2015 | 46.63 | 47.01 | 46.55 | 46.72 | 4,423,471 | +0.16(+0.34%) |
Nov 09, 2015 | 46.30 | 47.18 | 46.12 | 46.56 | 7,888,969 | +0.14(+0.31%) |
Nov 06, 2015 | 47.94 | 47.99 | 45.94 | 46.42 | 10,824,073 | -2.53(-5.16%) |
Nov 05, 2015 | 49.18 | 49.44 | 48.42 | 48.94 | 5,970,776 | -0.33(-0.67%) |
Nov 04, 2015 | 49.37 | 49.70 | 49.12 | 49.27 | 4,589,312 | -0.21(-0.43%) |
Nov 03, 2015 | 49.22 | 49.58 | 48.98 | 49.49 | 4,210,277 | +0.04(+0.08%) |