Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 50.28 | 51.34 | 50.07 | 51.29 | 2,531,323 | +1.51(+3.04%) |
Jan 28, 2016 | 50.79 | 50.88 | 49.34 | 49.78 | 2,434,242 | -0.07(-0.14%) |
Jan 27, 2016 | 50.19 | 50.88 | 49.51 | 49.85 | 2,428,185 | -0.57(-1.13%) |
Jan 26, 2016 | 49.04 | 50.49 | 48.82 | 50.41 | 2,325,500 | +1.76(+3.63%) |
Jan 25, 2016 | 49.88 | 50.26 | 48.59 | 48.65 | 2,713,623 | -1.63(-3.25%) |
Jan 22, 2016 | 49.24 | 50.64 | 49.15 | 50.29 | 1,792,703 | +1.62(+3.34%) |
Jan 21, 2016 | 48.91 | 49.51 | 47.88 | 48.66 | 3,179,861 | -0.09(-0.18%) |
Jan 20, 2016 | 49.77 | 49.77 | 46.92 | 48.75 | 4,199,411 | -1.65(-3.28%) |
Jan 19, 2016 | 52.19 | 52.38 | 49.86 | 50.40 | 3,531,990 | -1.16(-2.24%) |
Jan 15, 2016 | 50.44 | 51.56 | 51.56 | 51.56 | 2,533,978 | -0.32(-0.61%) |
Jan 14, 2016 | 51.36 | 52.22 | 50.42 | 51.88 | 1,921,939 | +0.67(+1.30%) |
Jan 13, 2016 | 52.53 | 52.80 | 51.14 | 51.21 | 2,919,185 | -0.93(-1.78%) |
Jan 12, 2016 | 51.86 | 52.43 | 51.23 | 52.14 | 2,051,969 | +0.84(+1.63%) |
Jan 11, 2016 | 51.42 | 51.75 | 50.76 | 51.30 | 2,213,994 | +0.17(+0.33%) |
Jan 08, 2016 | 51.90 | 52.06 | 51.01 | 51.13 | 1,847,930 | -0.49(-0.95%) |
Jan 07, 2016 | 52.13 | 52.38 | 51.40 | 51.62 | 2,309,351 | -1.58(-2.98%) |
Jan 06, 2016 | 53.57 | 54.02 | 52.85 | 53.20 | 2,296,327 | -1.16(-2.13%) |
Jan 05, 2016 | 55.12 | 55.51 | 54.23 | 54.36 | 2,353,466 | -0.59(-1.07%) |
Jan 04, 2016 | 54.21 | 55.03 | 53.79 | 54.95 | 2,646,550 | -0.15(-0.27%) |
Dec 31, 2015 | 55.26 | 55.10 | 55.10 | 55.10 | 1,095,495 | -0.54(-0.97%) |
Dec 30, 2015 | 56.03 | 56.28 | 55.59 | 55.64 | 1,252,551 | -0.40(-0.71%) |
Dec 29, 2015 | 55.71 | 56.17 | 55.33 | 56.04 | 1,427,227 | +0.72(+1.30%) |
Dec 28, 2015 | 55.33 | 55.49 | 54.86 | 55.32 | 1,208,919 | -0.12(-0.22%) |
Dec 24, 2015 | 55.34 | 55.44 | 55.44 | 55.44 | 456,882 | -0.01(-0.02%) |
Dec 23, 2015 | 54.42 | 55.89 | 54.22 | 55.45 | 2,412,534 | +1.41(+2.60%) |
Dec 22, 2015 | 53.12 | 54.33 | 53.07 | 54.04 | 2,692,964 | +1.09(+2.05%) |
Dec 21, 2015 | 52.83 | 53.15 | 52.21 | 52.96 | 1,750,789 | +0.52(+0.99%) |
Dec 18, 2015 | 52.99 | 53.22 | 52.38 | 52.44 | 2,768,062 | -0.80(-1.50%) |
Dec 17, 2015 | 54.27 | 54.61 | 53.23 | 53.23 | 2,322,435 | -0.94(-1.73%) |
Dec 16, 2015 | 53.51 | 54.27 | 53.19 | 54.17 | 1,924,478 | +0.86(+1.61%) |
Dec 15, 2015 | 54.28 | 54.58 | 53.25 | 53.31 | 2,148,499 | -0.66(-1.22%) |
Dec 14, 2015 | 54.41 | 54.63 | 53.42 | 53.97 | 1,791,177 | -0.40(-0.73%) |
Dec 11, 2015 | 54.24 | 54.91 | 54.02 | 54.37 | 2,944,116 | -0.33(-0.60%) |
Dec 10, 2015 | 54.56 | 55.34 | 54.46 | 54.70 | 2,447,777 | -0.06(-0.11%) |
Dec 09, 2015 | 54.63 | 55.60 | 54.36 | 54.76 | 2,752,723 | -0.41(-0.74%) |
Dec 08, 2015 | 56.51 | 56.51 | 55.06 | 55.17 | 2,745,511 | -1.88(-3.30%) |
Dec 07, 2015 | 57.80 | 57.99 | 56.96 | 57.05 | 1,801,661 | -1.18(-2.02%) |
Dec 04, 2015 | 57.68 | 58.26 | 57.30 | 58.23 | 1,682,779 | +0.79(+1.37%) |
Dec 03, 2015 | 57.93 | 57.99 | 56.88 | 57.44 | 2,435,324 | -0.40(-0.69%) |
Dec 02, 2015 | 58.62 | 58.88 | 57.76 | 57.84 | 1,786,300 | -0.94(-1.59%) |
Dec 01, 2015 | 58.55 | 58.85 | 58.16 | 58.78 | 2,016,869 | +0.31(+0.53%) |
Nov 30, 2015 | 58.30 | 58.92 | 58.26 | 58.47 | 2,322,542 | +0.14(+0.24%) |
Nov 27, 2015 | 58.30 | 58.63 | 57.89 | 58.33 | 536,462 | +0.02(+0.03%) |
Nov 25, 2015 | 58.37 | 58.31 | 58.31 | 58.31 | 1,653,829 | +0.01(+0.02%) |
Nov 24, 2015 | 57.99 | 58.46 | 57.52 | 58.30 | 1,234,241 | +0.09(+0.15%) |
Nov 23, 2015 | 58.65 | 58.67 | 58.12 | 58.21 | 2,299,380 | -0.29(-0.49%) |
Nov 20, 2015 | 58.70 | 59.23 | 58.40 | 58.50 | 1,835,768 | +0.03(+0.05%) |
Nov 19, 2015 | 57.98 | 58.59 | 57.68 | 58.47 | 1,639,968 | +0.64(+1.10%) |
Nov 18, 2015 | 57.46 | 57.90 | 57.03 | 57.83 | 1,777,918 | +0.78(+1.36%) |
Nov 17, 2015 | 57.66 | 57.90 | 56.93 | 57.05 | 1,197,339 | -0.45(-0.78%) |
Nov 16, 2015 | 56.69 | 57.53 | 56.55 | 57.50 | 1,947,184 | +0.84(+1.48%) |
Nov 13, 2015 | 56.80 | 57.46 | 56.46 | 56.66 | 1,572,495 | -0.20(-0.35%) |
Nov 12, 2015 | 58.03 | 58.20 | 56.75 | 56.86 | 2,108,712 | -1.77(-3.03%) |
Nov 11, 2015 | 58.95 | 58.97 | 58.27 | 58.64 | 1,167,518 | -0.03(-0.05%) |
Nov 10, 2015 | 58.66 | 58.88 | 58.15 | 58.67 | 1,548,491 | -0.28(-0.47%) |
Nov 09, 2015 | 59.80 | 59.96 | 58.43 | 58.95 | 2,172,024 | -0.90(-1.50%) |
Nov 06, 2015 | 59.33 | 59.93 | 58.95 | 59.84 | 2,271,672 | +0.14(+0.23%) |
Nov 05, 2015 | 59.37 | 59.80 | 59.16 | 59.70 | 2,916,561 | +0.37(+0.62%) |
Nov 04, 2015 | 59.89 | 60.05 | 59.11 | 59.33 | 2,441,218 | -0.27(-0.45%) |
Nov 03, 2015 | 59.68 | 60.22 | 59.29 | 59.60 | 3,069,334 | -0.40(-0.66%) |