Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 53.04 | 54.32 | 52.18 | 53.63 | 1,249,543 | +0.90(+1.70%) |
Jan 28, 2016 | 52.13 | 53.31 | 50.53 | 52.73 | 1,491,098 | +2.86(+5.73%) |
Jan 27, 2016 | 48.70 | 51.53 | 48.11 | 49.87 | 1,208,027 | +0.79(+1.61%) |
Jan 26, 2016 | 45.75 | 49.23 | 44.78 | 49.08 | 1,145,961 | +4.06(+9.03%) |
Jan 25, 2016 | 45.63 | 47.66 | 44.88 | 45.02 | 956,525 | -2.01(-4.27%) |
Jan 22, 2016 | 48.42 | 50.62 | 46.37 | 47.03 | 1,746,935 | +0.66(+1.42%) |
Jan 21, 2016 | 44.78 | 47.41 | 43.96 | 46.37 | 2,234,724 | +1.48(+3.30%) |
Jan 20, 2016 | 43.89 | 45.67 | 42.76 | 44.88 | 1,800,173 | +0.07(+0.15%) |
Jan 19, 2016 | 47.47 | 47.53 | 43.81 | 44.82 | 1,247,663 | -2.37(-5.02%) |
Jan 15, 2016 | 46.44 | 47.19 | 47.19 | 47.19 | 1,623,828 | -1.34(-2.76%) |
Jan 14, 2016 | 48.68 | 49.11 | 46.53 | 48.52 | 1,835,622 | +0.21(+0.43%) |
Jan 13, 2016 | 51.15 | 51.91 | 48.03 | 48.32 | 1,476,322 | -2.00(-3.97%) |
Jan 12, 2016 | 49.62 | 51.02 | 49.15 | 50.32 | 2,004,104 | +1.63(+3.35%) |
Jan 11, 2016 | 48.99 | 49.78 | 47.56 | 48.68 | 954,189 | -0.47(-0.96%) |
Jan 08, 2016 | 49.11 | 50.15 | 48.31 | 49.16 | 1,193,703 | +0.09(+0.19%) |
Jan 07, 2016 | 48.33 | 51.16 | 48.09 | 49.06 | 2,250,809 | +0.00(+0.00%) |
Jan 06, 2016 | 49.40 | 50.88 | 48.64 | 49.06 | 1,443,204 | -1.65(-3.25%) |
Jan 05, 2016 | 50.82 | 51.81 | 49.90 | 50.71 | 709,693 | -0.41(-0.79%) |
Jan 04, 2016 | 50.35 | 52.42 | 49.52 | 51.12 | 975,080 | +0.78(+1.55%) |
Dec 31, 2015 | 50.93 | 50.34 | 50.34 | 50.34 | 773,312 | -0.69(-1.35%) |
Dec 30, 2015 | 51.86 | 52.78 | 50.11 | 51.02 | 843,455 | -1.59(-3.03%) |
Dec 29, 2015 | 53.72 | 54.51 | 51.89 | 52.62 | 822,638 | -0.25(-0.46%) |
Dec 28, 2015 | 53.99 | 54.90 | 52.20 | 52.86 | 708,438 | -2.23(-4.04%) |
Dec 24, 2015 | 55.77 | 55.09 | 55.09 | 55.09 | 289,726 | -0.76(-1.37%) |
Dec 23, 2015 | 53.06 | 55.91 | 52.96 | 55.85 | 990,786 | +3.93(+7.57%) |
Dec 22, 2015 | 50.12 | 52.36 | 49.65 | 51.92 | 853,867 | +1.83(+3.65%) |
Dec 21, 2015 | 52.56 | 53.21 | 49.51 | 50.09 | 1,446,559 | -2.23(-4.27%) |
Dec 18, 2015 | 51.79 | 54.09 | 50.95 | 52.32 | 2,430,436 | +0.54(+1.04%) |
Dec 17, 2015 | 55.37 | 55.47 | 51.16 | 51.79 | 1,221,814 | -3.41(-6.18%) |
Dec 16, 2015 | 56.29 | 57.28 | 54.22 | 55.20 | 1,185,124 | -1.32(-2.34%) |
Dec 15, 2015 | 54.89 | 56.55 | 53.98 | 56.52 | 1,059,509 | +2.50(+4.63%) |
Dec 14, 2015 | 52.21 | 54.14 | 51.99 | 54.02 | 1,342,605 | +1.39(+2.63%) |
Dec 11, 2015 | 52.10 | 53.13 | 51.30 | 52.64 | 1,261,913 | +0.22(+0.41%) |
Dec 10, 2015 | 52.86 | 53.61 | 52.17 | 52.42 | 1,100,669 | -0.74(-1.40%) |
Dec 09, 2015 | 53.91 | 54.77 | 52.53 | 53.16 | 1,102,357 | +0.18(+0.34%) |
Dec 08, 2015 | 50.13 | 54.91 | 49.84 | 52.98 | 2,001,037 | +1.98(+3.88%) |
Dec 07, 2015 | 50.81 | 52.81 | 49.73 | 51.00 | 1,480,641 | -1.02(-1.96%) |
Dec 04, 2015 | 51.51 | 53.65 | 50.70 | 52.02 | 1,255,575 | -0.34(-0.65%) |
Dec 03, 2015 | 52.61 | 53.55 | 52.00 | 52.36 | 765,613 | +0.01(+0.02%) |
Dec 02, 2015 | 52.91 | 52.97 | 51.16 | 52.35 | 949,970 | -1.07(-1.99%) |
Dec 01, 2015 | 53.40 | 53.81 | 52.82 | 53.42 | 746,843 | +0.15(+0.28%) |
Nov 30, 2015 | 52.42 | 54.32 | 52.41 | 53.27 | 938,114 | +1.01(+1.93%) |
Nov 27, 2015 | 53.02 | 54.63 | 51.67 | 52.26 | 232,103 | -1.26(-2.36%) |
Nov 25, 2015 | 53.37 | 53.52 | 53.52 | 53.52 | 508,718 | -0.47(-0.87%) |
Nov 24, 2015 | 52.80 | 55.59 | 52.10 | 53.99 | 1,640,288 | +2.31(+4.47%) |
Nov 23, 2015 | 52.45 | 53.38 | 51.16 | 51.68 | 1,481,534 | -0.16(-0.31%) |
Nov 20, 2015 | 55.07 | 55.07 | 51.50 | 51.84 | 1,952,869 | -3.26(-5.92%) |
Nov 19, 2015 | 57.03 | 58.27 | 54.26 | 55.11 | 783,070 | -2.87(-4.94%) |
Nov 18, 2015 | 55.92 | 57.99 | 55.73 | 57.97 | 825,238 | +2.44(+4.40%) |
Nov 17, 2015 | 56.50 | 56.58 | 54.70 | 55.53 | 602,227 | -1.02(-1.80%) |
Nov 16, 2015 | 55.61 | 56.80 | 54.63 | 56.55 | 763,151 | +1.28(+2.32%) |
Nov 13, 2015 | 53.46 | 56.23 | 52.82 | 55.27 | 915,482 | +1.82(+3.41%) |
Nov 12, 2015 | 54.07 | 55.20 | 53.14 | 53.45 | 1,617,063 | -2.89(-5.14%) |
Nov 11, 2015 | 57.00 | 57.26 | 55.66 | 56.34 | 907,185 | -0.94(-1.65%) |
Nov 10, 2015 | 55.81 | 58.06 | 54.91 | 57.28 | 1,266,328 | +1.71(+3.07%) |
Nov 09, 2015 | 54.77 | 56.04 | 54.02 | 55.58 | 1,384,919 | +1.09(+2.01%) |
Nov 06, 2015 | 56.16 | 57.55 | 54.32 | 54.48 | 1,233,782 | -1.54(-2.74%) |
Nov 05, 2015 | 57.75 | 61.28 | 55.30 | 56.02 | 1,564,684 | -2.94(-4.99%) |
Nov 04, 2015 | 59.89 | 60.63 | 57.63 | 58.96 | 1,161,188 | -0.57(-0.95%) |
Nov 03, 2015 | 59.30 | 60.68 | 58.75 | 59.53 | 991,228 | +0.61(+1.04%) |