Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 43.19 | 44.30 | 42.97 | 44.18 | 4,488,636 | +1.28(+2.98%) |
Jan 28, 2016 | 44.95 | 45.13 | 42.73 | 42.90 | 5,784,574 | -1.74(-3.90%) |
Jan 27, 2016 | 45.57 | 46.05 | 44.22 | 44.64 | 4,091,859 | -1.35(-2.94%) |
Jan 26, 2016 | 45.19 | 46.02 | 44.81 | 45.99 | 2,451,141 | +1.01(+2.25%) |
Jan 25, 2016 | 45.68 | 45.86 | 44.90 | 44.98 | 3,055,719 | -0.87(-1.90%) |
Jan 22, 2016 | 46.58 | 46.85 | 45.46 | 45.85 | 2,392,170 | +0.07(+0.15%) |
Jan 21, 2016 | 44.94 | 47.12 | 44.87 | 45.78 | 4,303,829 | +0.89(+1.98%) |
Jan 20, 2016 | 42.40 | 45.16 | 41.88 | 44.89 | 6,224,686 | +1.90(+4.42%) |
Jan 19, 2016 | 45.16 | 45.50 | 42.38 | 42.99 | 5,707,754 | -2.03(-4.51%) |
Jan 15, 2016 | 45.60 | 45.02 | 45.02 | 45.02 | 5,513,400 | -2.04(-4.33%) |
Jan 14, 2016 | 46.26 | 47.35 | 45.44 | 47.06 | 3,649,322 | +0.82(+1.77%) |
Jan 13, 2016 | 47.83 | 48.02 | 45.98 | 46.24 | 3,750,020 | -1.42(-2.98%) |
Jan 12, 2016 | 48.07 | 48.69 | 46.86 | 47.66 | 3,438,339 | +0.67(+1.43%) |
Jan 11, 2016 | 46.96 | 47.19 | 46.18 | 46.99 | 3,452,510 | +0.19(+0.41%) |
Jan 08, 2016 | 47.70 | 47.99 | 46.70 | 46.80 | 4,827,229 | -0.31(-0.66%) |
Jan 07, 2016 | 47.67 | 47.90 | 46.75 | 47.11 | 7,094,200 | -1.20(-2.48%) |
Jan 06, 2016 | 49.78 | 50.72 | 47.70 | 48.31 | 7,665,791 | -3.81(-7.31%) |
Jan 05, 2016 | 52.46 | 52.75 | 51.74 | 52.12 | 2,752,534 | -0.25(-0.48%) |
Jan 04, 2016 | 53.10 | 53.10 | 51.91 | 52.37 | 3,222,899 | -1.60(-2.96%) |
Dec 31, 2015 | 54.28 | 53.97 | 53.97 | 53.97 | 1,689,000 | -0.59(-1.08%) |
Dec 30, 2015 | 54.37 | 54.95 | 54.25 | 54.56 | 1,970,963 | -0.03(-0.05%) |
Dec 29, 2015 | 53.57 | 54.76 | 53.48 | 54.59 | 2,071,048 | +1.41(+2.65%) |
Dec 28, 2015 | 53.00 | 53.32 | 52.30 | 53.18 | 1,743,040 | -0.05(-0.09%) |
Dec 24, 2015 | 53.52 | 53.23 | 53.23 | 53.23 | 849,800 | -0.39(-0.73%) |
Dec 23, 2015 | 52.12 | 53.82 | 51.73 | 53.62 | 2,923,334 | +2.00(+3.87%) |
Dec 22, 2015 | 52.66 | 52.79 | 51.19 | 51.62 | 4,475,278 | -0.91(-1.73%) |
Dec 21, 2015 | 53.08 | 53.25 | 51.04 | 52.53 | 7,230,553 | -0.96(-1.79%) |
Dec 18, 2015 | 53.44 | 53.81 | 50.57 | 53.49 | 20,302,038 | -3.66(-6.40%) |
Dec 17, 2015 | 58.81 | 59.16 | 57.11 | 57.15 | 4,758,542 | -1.51(-2.57%) |
Dec 16, 2015 | 58.75 | 59.03 | 57.22 | 58.66 | 3,797,702 | -0.01(-0.02%) |
Dec 15, 2015 | 58.09 | 59.37 | 58.00 | 58.67 | 2,746,015 | +0.81(+1.40%) |
Dec 14, 2015 | 57.65 | 58.72 | 57.20 | 57.86 | 2,755,953 | +0.38(+0.66%) |
Dec 11, 2015 | 57.76 | 58.06 | 57.14 | 57.48 | 1,921,477 | -1.17(-1.99%) |
Dec 10, 2015 | 58.78 | 59.17 | 58.47 | 58.65 | 1,440,706 | -0.21(-0.36%) |
Dec 09, 2015 | 58.95 | 60.00 | 58.55 | 58.86 | 1,588,188 | -0.39(-0.66%) |
Dec 08, 2015 | 58.28 | 59.75 | 58.20 | 59.25 | 1,971,332 | +0.56(+0.95%) |
Dec 07, 2015 | 59.21 | 59.22 | 58.20 | 58.69 | 2,152,293 | -0.53(-0.89%) |
Dec 04, 2015 | 58.34 | 59.56 | 58.13 | 59.22 | 1,799,744 | +1.00(+1.72%) |
Dec 03, 2015 | 57.99 | 59.14 | 57.64 | 58.22 | 2,912,343 | +0.24(+0.41%) |
Dec 02, 2015 | 57.27 | 58.11 | 56.52 | 57.98 | 3,107,979 | +0.72(+1.26%) |
Dec 01, 2015 | 57.36 | 57.95 | 56.79 | 57.26 | 1,787,289 | -0.04(-0.07%) |
Nov 30, 2015 | 57.31 | 57.64 | 56.84 | 57.30 | 1,633,674 | -0.11(-0.19%) |
Nov 27, 2015 | 57.86 | 57.86 | 56.93 | 57.41 | 727,439 | -0.48(-0.83%) |
Nov 25, 2015 | 57.46 | 57.89 | 57.89 | 57.89 | 1,252,300 | +0.58(+1.01%) |
Nov 24, 2015 | 56.16 | 57.59 | 56.15 | 57.31 | 1,516,393 | +0.68(+1.20%) |
Nov 23, 2015 | 57.09 | 57.23 | 56.46 | 56.63 | 1,728,070 | -0.78(-1.36%) |
Nov 20, 2015 | 56.70 | 57.65 | 56.67 | 57.41 | 1,775,766 | +1.06(+1.88%) |
Nov 19, 2015 | 56.54 | 57.05 | 56.10 | 56.35 | 1,427,290 | -0.33(-0.58%) |
Nov 18, 2015 | 55.90 | 56.69 | 55.66 | 56.68 | 1,646,874 | +1.06(+1.91%) |
Nov 17, 2015 | 54.99 | 56.40 | 54.99 | 55.62 | 2,071,313 | +0.60(+1.09%) |
Nov 16, 2015 | 53.80 | 55.05 | 53.46 | 55.02 | 1,820,926 | +1.04(+1.93%) |
Nov 13, 2015 | 55.23 | 55.49 | 53.84 | 53.98 | 1,833,558 | -1.47(-2.65%) |
Nov 12, 2015 | 55.60 | 56.10 | 55.45 | 55.45 | 1,453,976 | -0.57(-1.02%) |
Nov 11, 2015 | 56.68 | 56.82 | 55.99 | 56.02 | 1,193,148 | -0.48(-0.85%) |
Nov 10, 2015 | 56.43 | 56.67 | 55.78 | 56.50 | 1,144,973 | +0.05(+0.09%) |
Nov 09, 2015 | 57.19 | 57.21 | 56.14 | 56.45 | 1,779,782 | -0.85(-1.48%) |
Nov 06, 2015 | 56.80 | 57.69 | 56.62 | 57.30 | 1,740,153 | +0.24(+0.42%) |
Nov 05, 2015 | 57.33 | 57.55 | 56.73 | 57.06 | 2,195,366 | -0.09(-0.16%) |
Nov 04, 2015 | 57.41 | 58.25 | 56.23 | 57.15 | 2,979,531 | -0.81(-1.40%) |
Nov 03, 2015 | 58.65 | 59.55 | 57.75 | 57.96 | 2,286,516 | -0.81(-1.38%) |