Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 59.50 | 62.07 | 59.50 | 62.07 | 3,336,975 | +2.47(+4.14%) |
Jan 28, 2016 | 59.71 | 60.67 | 59.05 | 59.60 | 2,772,484 | +0.79(+1.34%) |
Jan 27, 2016 | 58.59 | 59.91 | 58.39 | 58.81 | 2,577,837 | +0.22(+0.38%) |
Jan 26, 2016 | 58.73 | 59.33 | 57.61 | 58.59 | 2,630,787 | +0.96(+1.67%) |
Jan 25, 2016 | 58.67 | 58.67 | 57.02 | 57.63 | 2,277,467 | -0.40(-0.69%) |
Jan 22, 2016 | 57.92 | 58.38 | 56.15 | 58.03 | 2,205,232 | +0.94(+1.65%) |
Jan 21, 2016 | 56.86 | 59.03 | 54.85 | 57.09 | 3,749,743 | +1.14(+2.04%) |
Jan 20, 2016 | 55.53 | 56.70 | 53.18 | 55.95 | 3,217,155 | -0.79(-1.39%) |
Jan 19, 2016 | 56.18 | 57.48 | 55.56 | 56.74 | 3,150,735 | +1.03(+1.85%) |
Jan 15, 2016 | 55.18 | 55.71 | 55.71 | 55.71 | 3,955,200 | -0.92(-1.62%) |
Jan 14, 2016 | 56.06 | 57.38 | 53.60 | 56.63 | 3,625,812 | +0.66(+1.18%) |
Jan 13, 2016 | 57.99 | 58.28 | 55.19 | 55.97 | 3,413,750 | -0.85(-1.50%) |
Jan 12, 2016 | 59.92 | 61.30 | 56.28 | 56.82 | 12,958,803 | +2.09(+3.82%) |
Jan 11, 2016 | 54.49 | 55.09 | 52.71 | 54.73 | 3,316,812 | +0.82(+1.52%) |
Jan 08, 2016 | 55.43 | 55.77 | 52.97 | 53.91 | 3,170,947 | -0.88(-1.61%) |
Jan 07, 2016 | 54.00 | 56.00 | 53.75 | 54.79 | 4,041,252 | -0.12(-0.22%) |
Jan 06, 2016 | 54.95 | 55.64 | 54.53 | 54.91 | 2,776,864 | -0.68(-1.22%) |
Jan 05, 2016 | 56.20 | 56.67 | 55.16 | 55.59 | 3,139,711 | -0.27(-0.48%) |
Jan 04, 2016 | 53.71 | 56.21 | 53.53 | 55.86 | 7,252,278 | +3.39(+6.46%) |
Dec 31, 2015 | 51.71 | 52.47 | 52.47 | 52.47 | 1,747,100 | +0.88(+1.71%) |
Dec 30, 2015 | 52.41 | 52.80 | 51.34 | 51.59 | 1,682,736 | -0.78(-1.49%) |
Dec 29, 2015 | 53.25 | 53.75 | 51.88 | 52.37 | 2,014,582 | -0.80(-1.50%) |
Dec 28, 2015 | 52.84 | 54.15 | 52.60 | 53.17 | 2,158,021 | -0.02(-0.04%) |
Dec 24, 2015 | 52.72 | 53.19 | 53.19 | 53.19 | 832,800 | +0.30(+0.57%) |
Dec 23, 2015 | 53.67 | 53.96 | 52.48 | 52.89 | 2,052,562 | -0.26(-0.49%) |
Dec 22, 2015 | 51.76 | 53.35 | 51.58 | 53.15 | 2,522,546 | +1.25(+2.41%) |
Dec 21, 2015 | 50.37 | 51.99 | 50.37 | 51.90 | 2,584,229 | +1.64(+3.26%) |
Dec 18, 2015 | 49.75 | 51.07 | 49.05 | 50.26 | 2,731,840 | +0.26(+0.52%) |
Dec 17, 2015 | 50.55 | 51.24 | 49.75 | 50.00 | 3,126,857 | +0.03(+0.06%) |
Dec 16, 2015 | 49.73 | 50.70 | 49.19 | 49.97 | 3,930,703 | +0.71(+1.44%) |
Dec 15, 2015 | 47.90 | 49.79 | 47.51 | 49.26 | 3,221,151 | +1.47(+3.08%) |
Dec 14, 2015 | 46.09 | 47.85 | 45.87 | 47.79 | 3,447,987 | +1.67(+3.62%) |
Dec 11, 2015 | 45.39 | 46.64 | 45.17 | 46.12 | 4,326,522 | +0.17(+0.37%) |
Dec 10, 2015 | 44.73 | 46.50 | 44.62 | 45.95 | 6,151,127 | +0.64(+1.40%) |
Dec 09, 2015 | 46.94 | 50.39 | 45.05 | 45.31 | 19,808,766 | -6.84(-13.12%) |
Dec 08, 2015 | 51.27 | 52.39 | 50.68 | 52.16 | 5,803,535 | +0.37(+0.71%) |
Dec 07, 2015 | 49.02 | 51.93 | 48.12 | 51.79 | 5,748,979 | +2.61(+5.31%) |
Dec 04, 2015 | 49.00 | 49.00 | 46.78 | 49.18 | 3,591,830 | +0.06(+0.12%) |
Dec 03, 2015 | 49.42 | 49.70 | 48.63 | 49.12 | 3,281,300 | +0.12(+0.24%) |
Dec 02, 2015 | 48.92 | 49.53 | 48.55 | 49.00 | 2,321,669 | -0.05(-0.10%) |
Dec 01, 2015 | 48.84 | 49.20 | 47.75 | 49.05 | 4,428,130 | +1.23(+2.57%) |
Nov 30, 2015 | 49.28 | 50.00 | 47.54 | 47.82 | 8,452,288 | -4.68(-8.91%) |
Nov 27, 2015 | 52.85 | 52.88 | 51.76 | 52.50 | 891,989 | -0.45(-0.85%) |
Nov 25, 2015 | 53.09 | 52.95 | 52.95 | 52.95 | 1,992,100 | +0.22(+0.42%) |
Nov 24, 2015 | 51.84 | 53.31 | 51.19 | 52.73 | 3,505,984 | -0.04(-0.08%) |
Nov 23, 2015 | 49.52 | 52.95 | 48.54 | 52.77 | 5,721,356 | +3.49(+7.08%) |
Nov 20, 2015 | 47.91 | 51.50 | 47.74 | 49.28 | 6,003,720 | +1.95(+4.12%) |
Nov 19, 2015 | 45.86 | 49.00 | 45.74 | 47.33 | 5,939,000 | +1.64(+3.59%) |
Nov 18, 2015 | 44.36 | 45.76 | 44.07 | 45.69 | 2,424,819 | +1.60(+3.63%) |
Nov 17, 2015 | 44.99 | 44.99 | 43.14 | 44.09 | 3,091,170 | -1.15(-2.54%) |
Nov 16, 2015 | 44.70 | 45.50 | 43.87 | 45.24 | 2,375,472 | +0.19(+0.42%) |
Nov 13, 2015 | 47.30 | 47.50 | 44.23 | 45.05 | 5,344,427 | -3.11(-6.46%) |
Nov 12, 2015 | 47.44 | 48.90 | 47.08 | 48.16 | 2,678,051 | +0.59(+1.24%) |
Nov 11, 2015 | 49.96 | 50.01 | 47.46 | 47.57 | 3,639,875 | -2.51(-5.01%) |
Nov 10, 2015 | 50.19 | 50.61 | 49.02 | 50.08 | 1,885,315 | -0.09(-0.18%) |
Nov 09, 2015 | 50.87 | 51.00 | 49.29 | 50.17 | 1,877,915 | -0.89(-1.74%) |
Nov 06, 2015 | 52.19 | 53.14 | 50.88 | 51.06 | 1,919,570 | -1.02(-1.96%) |
Nov 05, 2015 | 51.94 | 52.24 | 51.25 | 52.08 | 1,207,890 | +0.40(+0.77%) |
Nov 04, 2015 | 51.87 | 52.51 | 51.44 | 51.68 | 2,093,621 | -0.41(-0.79%) |
Nov 03, 2015 | 51.25 | 52.69 | 51.01 | 52.09 | 2,765,469 | +1.01(+1.98%) |