Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 50.26 | 51.33 | 50.05 | 51.28 | 2,531,888 | +1.51(+3.04%) |
Jan 28, 2016 | 50.78 | 50.87 | 49.33 | 49.77 | 2,434,785 | -0.07(-0.14%) |
Jan 27, 2016 | 50.17 | 50.87 | 49.50 | 49.84 | 2,428,727 | -0.57(-1.13%) |
Jan 26, 2016 | 49.03 | 50.48 | 48.81 | 50.40 | 2,326,019 | +1.76(+3.63%) |
Jan 25, 2016 | 49.87 | 50.24 | 48.58 | 48.64 | 2,714,228 | -1.63(-3.25%) |
Jan 22, 2016 | 49.23 | 50.63 | 49.14 | 50.27 | 1,793,103 | +1.62(+3.34%) |
Jan 21, 2016 | 48.90 | 49.50 | 47.87 | 48.65 | 3,180,571 | -0.09(-0.18%) |
Jan 20, 2016 | 49.76 | 49.76 | 46.91 | 48.74 | 4,200,348 | -1.65(-3.28%) |
Jan 19, 2016 | 52.18 | 52.37 | 49.85 | 50.39 | 3,532,778 | -1.16(-2.24%) |
Jan 15, 2016 | 50.43 | 51.55 | 51.55 | 51.55 | 2,534,544 | -0.32(-0.61%) |
Jan 14, 2016 | 51.35 | 52.21 | 50.41 | 51.87 | 1,922,368 | +0.67(+1.30%) |
Jan 13, 2016 | 52.52 | 52.78 | 51.13 | 51.20 | 2,919,836 | -0.93(-1.78%) |
Jan 12, 2016 | 51.85 | 52.42 | 51.22 | 52.13 | 2,052,426 | +0.84(+1.63%) |
Jan 11, 2016 | 51.41 | 51.74 | 50.75 | 51.29 | 2,214,488 | +0.17(+0.33%) |
Jan 08, 2016 | 51.89 | 52.05 | 51.00 | 51.12 | 1,848,342 | -0.49(-0.95%) |
Jan 07, 2016 | 52.12 | 52.37 | 51.38 | 51.61 | 2,309,866 | -1.58(-2.98%) |
Jan 06, 2016 | 53.56 | 54.01 | 52.83 | 53.19 | 2,296,839 | -1.16(-2.13%) |
Jan 05, 2016 | 55.11 | 55.49 | 54.22 | 54.35 | 2,353,991 | -0.59(-1.07%) |
Jan 04, 2016 | 54.20 | 55.02 | 53.78 | 54.94 | 2,647,141 | -0.15(-0.27%) |
Dec 31, 2015 | 55.25 | 55.09 | 55.09 | 55.09 | 1,095,739 | -0.54(-0.97%) |
Dec 30, 2015 | 56.01 | 56.27 | 55.57 | 55.62 | 1,252,830 | -0.40(-0.71%) |
Dec 29, 2015 | 55.69 | 56.16 | 55.32 | 56.02 | 1,427,546 | +0.72(+1.30%) |
Dec 28, 2015 | 55.32 | 55.47 | 54.85 | 55.31 | 1,209,189 | -0.12(-0.22%) |
Dec 24, 2015 | 55.33 | 55.42 | 55.42 | 55.42 | 456,984 | -0.01(-0.02%) |
Dec 23, 2015 | 54.41 | 55.87 | 54.21 | 55.43 | 2,413,072 | +1.40(+2.60%) |
Dec 22, 2015 | 53.10 | 54.32 | 53.05 | 54.03 | 2,693,565 | +1.09(+2.05%) |
Dec 21, 2015 | 52.81 | 53.13 | 52.20 | 52.94 | 1,751,180 | +0.52(+0.99%) |
Dec 18, 2015 | 52.97 | 53.20 | 52.37 | 52.43 | 2,768,680 | -0.80(-1.50%) |
Dec 17, 2015 | 54.26 | 54.60 | 53.21 | 53.22 | 2,322,953 | -0.94(-1.73%) |
Dec 16, 2015 | 53.50 | 54.26 | 53.17 | 54.16 | 1,924,907 | +0.86(+1.61%) |
Dec 15, 2015 | 54.27 | 54.57 | 53.24 | 53.30 | 2,148,978 | -0.66(-1.22%) |
Dec 14, 2015 | 54.40 | 54.62 | 53.41 | 53.96 | 1,791,577 | -0.40(-0.73%) |
Dec 11, 2015 | 54.23 | 54.90 | 54.01 | 54.36 | 2,944,773 | -0.33(-0.60%) |
Dec 10, 2015 | 54.55 | 55.33 | 54.45 | 54.69 | 2,448,323 | -0.06(-0.11%) |
Dec 09, 2015 | 54.62 | 55.58 | 54.35 | 54.75 | 2,753,337 | -0.41(-0.74%) |
Dec 08, 2015 | 56.50 | 56.50 | 55.05 | 55.16 | 2,746,124 | -1.88(-3.30%) |
Dec 07, 2015 | 57.79 | 57.98 | 56.94 | 57.04 | 1,802,063 | -1.18(-2.02%) |
Dec 04, 2015 | 57.67 | 58.24 | 57.29 | 58.21 | 1,683,155 | +0.79(+1.37%) |
Dec 03, 2015 | 57.92 | 57.98 | 56.87 | 57.43 | 2,435,867 | -0.40(-0.69%) |
Dec 02, 2015 | 58.60 | 58.87 | 57.75 | 57.83 | 1,786,699 | -0.94(-1.59%) |
Dec 01, 2015 | 58.53 | 58.83 | 58.14 | 58.76 | 2,017,319 | +0.31(+0.53%) |
Nov 30, 2015 | 58.28 | 58.90 | 58.24 | 58.45 | 2,323,060 | +0.14(+0.24%) |
Nov 27, 2015 | 58.28 | 58.61 | 57.88 | 58.31 | 536,582 | +0.02(+0.03%) |
Nov 25, 2015 | 58.35 | 58.29 | 58.29 | 58.29 | 1,654,198 | +0.01(+0.02%) |
Nov 24, 2015 | 57.98 | 58.44 | 57.51 | 58.28 | 1,234,516 | +0.09(+0.15%) |
Nov 23, 2015 | 58.63 | 58.65 | 58.10 | 58.19 | 2,299,893 | -0.29(-0.49%) |
Nov 20, 2015 | 58.68 | 59.22 | 58.38 | 58.48 | 1,836,177 | +0.03(+0.05%) |
Nov 19, 2015 | 57.97 | 58.57 | 57.67 | 58.45 | 1,640,334 | +0.64(+1.10%) |
Nov 18, 2015 | 57.45 | 57.89 | 57.02 | 57.82 | 1,778,315 | +0.78(+1.36%) |
Nov 17, 2015 | 57.65 | 57.89 | 56.92 | 57.04 | 1,197,606 | -0.45(-0.78%) |
Nov 16, 2015 | 56.68 | 57.52 | 56.54 | 57.49 | 1,947,618 | +0.84(+1.48%) |
Nov 13, 2015 | 56.79 | 57.45 | 56.45 | 56.65 | 1,572,846 | -0.20(-0.35%) |
Nov 12, 2015 | 58.02 | 58.18 | 56.74 | 56.85 | 2,109,183 | -1.77(-3.03%) |
Nov 11, 2015 | 58.93 | 58.95 | 58.25 | 58.62 | 1,167,779 | -0.03(-0.05%) |
Nov 10, 2015 | 58.64 | 58.86 | 58.13 | 58.65 | 1,548,837 | -0.28(-0.47%) |
Nov 09, 2015 | 59.79 | 59.95 | 58.41 | 58.93 | 2,172,508 | -0.90(-1.50%) |
Nov 06, 2015 | 59.32 | 59.92 | 58.93 | 59.83 | 2,272,179 | +0.14(+0.23%) |
Nov 05, 2015 | 59.36 | 59.79 | 59.15 | 59.69 | 2,917,212 | +0.37(+0.62%) |
Nov 04, 2015 | 59.88 | 60.04 | 59.10 | 59.32 | 2,441,763 | -0.27(-0.45%) |
Nov 03, 2015 | 59.67 | 60.21 | 59.28 | 59.59 | 3,070,019 | -0.40(-0.66%) |