Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 52.18 | 52.95 | 51.86 | 52.95 | 36,997,536 | +0.58(+1.12%) |
Jan 28, 2016 | 52.61 | 52.82 | 51.44 | 52.36 | 23,757,832 | +1.16(+2.26%) |
Jan 27, 2016 | 51.69 | 52.67 | 50.82 | 51.20 | 26,585,952 | -0.96(-1.84%) |
Jan 26, 2016 | 50.85 | 52.21 | 50.50 | 52.16 | 27,503,056 | +1.85(+3.68%) |
Jan 25, 2016 | 51.52 | 51.92 | 50.26 | 50.31 | 25,094,146 | -1.76(-3.38%) |
Jan 22, 2016 | 51.97 | 52.21 | 50.82 | 52.08 | 33,128,136 | +1.68(+3.33%) |
Jan 21, 2016 | 49.76 | 51.00 | 49.38 | 50.40 | 32,738,662 | +0.63(+1.26%) |
Jan 20, 2016 | 51.05 | 51.46 | 48.66 | 49.77 | 48,912,716 | -2.19(-4.21%) |
Jan 19, 2016 | 53.00 | 53.21 | 51.14 | 51.96 | 33,343,894 | -0.80(-1.52%) |
Jan 15, 2016 | 51.91 | 52.76 | 52.76 | 52.76 | 41,673,656 | -1.05(-1.95%) |
Jan 14, 2016 | 51.83 | 54.35 | 51.55 | 53.81 | 49,696,948 | +2.36(+4.59%) |
Jan 13, 2016 | 51.59 | 52.41 | 50.97 | 51.45 | 38,306,844 | +0.31(+0.60%) |
Jan 12, 2016 | 50.41 | 51.29 | 49.75 | 51.14 | 32,143,118 | +1.03(+2.05%) |
Jan 11, 2016 | 51.01 | 51.09 | 49.35 | 50.12 | 31,395,994 | -0.68(-1.34%) |
Jan 08, 2016 | 51.93 | 52.13 | 50.67 | 50.80 | 27,986,664 | -1.05(-2.02%) |
Jan 07, 2016 | 51.73 | 53.04 | 51.62 | 51.84 | 31,264,206 | -0.84(-1.60%) |
Jan 06, 2016 | 52.12 | 52.80 | 52.09 | 52.69 | 27,681,960 | -0.44(-0.83%) |
Jan 05, 2016 | 52.50 | 53.14 | 52.31 | 53.13 | 17,633,406 | +0.45(+0.85%) |
Jan 04, 2016 | 52.71 | 53.01 | 52.00 | 52.68 | 29,994,368 | -0.33(-0.63%) |
Dec 31, 2015 | 52.71 | 53.01 | 53.01 | 53.01 | 15,123,593 | -0.11(-0.20%) |
Dec 30, 2015 | 53.27 | 53.72 | 53.03 | 53.12 | 13,696,060 | -0.71(-1.33%) |
Dec 29, 2015 | 54.40 | 54.46 | 53.62 | 53.84 | 12,996,216 | +0.29(+0.53%) |
Dec 28, 2015 | 53.13 | 53.63 | 52.99 | 53.55 | 14,285,981 | -0.40(-0.74%) |
Dec 24, 2015 | 54.59 | 53.95 | 53.95 | 53.95 | 8,599,223 | -0.58(-1.07%) |
Dec 23, 2015 | 53.51 | 54.56 | 53.27 | 54.54 | 22,324,592 | +1.73(+3.27%) |
Dec 22, 2015 | 52.84 | 52.98 | 52.51 | 52.81 | 20,361,348 | +0.27(+0.50%) |
Dec 21, 2015 | 52.90 | 53.12 | 52.13 | 52.54 | 21,262,356 | -0.01(-0.03%) |
Dec 18, 2015 | 52.76 | 53.58 | 52.41 | 52.56 | 42,399,828 | -0.46(-0.87%) |
Dec 17, 2015 | 53.74 | 53.88 | 53.01 | 53.02 | 25,521,020 | -0.81(-1.50%) |
Dec 16, 2015 | 53.75 | 54.14 | 53.05 | 53.83 | 25,333,926 | -0.19(-0.35%) |
Dec 15, 2015 | 52.66 | 54.14 | 52.59 | 54.02 | 35,826,664 | +2.31(+4.47%) |
Dec 14, 2015 | 50.53 | 51.84 | 50.41 | 51.71 | 32,308,746 | +1.15(+2.27%) |
Dec 11, 2015 | 50.88 | 51.37 | 50.56 | 50.56 | 30,103,294 | -0.92(-1.78%) |
Dec 10, 2015 | 51.55 | 52.71 | 51.36 | 51.48 | 29,598,536 | +0.04(+0.08%) |
Dec 09, 2015 | 50.90 | 52.50 | 50.82 | 51.44 | 32,399,128 | +0.68(+1.34%) |
Dec 08, 2015 | 51.19 | 51.93 | 50.18 | 50.76 | 35,592,692 | -1.48(-2.83%) |
Dec 07, 2015 | 52.59 | 52.70 | 51.52 | 52.23 | 25,988,798 | -1.40(-2.61%) |
Dec 04, 2015 | 52.61 | 53.71 | 52.39 | 53.63 | 29,637,616 | +0.31(+0.57%) |
Dec 03, 2015 | 54.22 | 54.31 | 53.06 | 53.33 | 21,859,594 | -0.78(-1.43%) |
Dec 02, 2015 | 55.30 | 55.52 | 54.01 | 54.10 | 23,965,864 | -1.59(-2.86%) |
Dec 01, 2015 | 55.60 | 55.86 | 55.27 | 55.69 | 20,463,094 | +0.16(+0.28%) |
Nov 30, 2015 | 55.37 | 56.21 | 55.26 | 55.54 | 26,043,334 | +0.29(+0.53%) |
Nov 27, 2015 | 54.80 | 55.26 | 54.72 | 55.24 | 6,111,847 | -0.01(-0.02%) |
Nov 25, 2015 | 55.29 | 55.26 | 55.26 | 55.26 | 13,204,600 | -0.43(-0.77%) |
Nov 24, 2015 | 54.65 | 56.01 | 54.54 | 55.69 | 22,132,868 | +1.09(+1.99%) |
Nov 23, 2015 | 54.14 | 54.89 | 53.77 | 54.60 | 17,451,062 | +0.33(+0.61%) |
Nov 20, 2015 | 54.80 | 55.05 | 54.17 | 54.26 | 14,916,193 | -0.35(-0.64%) |
Nov 19, 2015 | 54.75 | 54.94 | 54.44 | 54.61 | 13,899,294 | -0.30(-0.55%) |
Nov 18, 2015 | 54.33 | 55.02 | 54.13 | 54.91 | 15,986,094 | +0.53(+0.98%) |
Nov 17, 2015 | 54.89 | 55.01 | 54.16 | 54.38 | 14,719,597 | -0.64(-1.16%) |
Nov 16, 2015 | 53.01 | 55.08 | 52.99 | 55.02 | 21,388,372 | +1.90(+3.59%) |
Nov 13, 2015 | 53.92 | 54.12 | 53.01 | 53.12 | 25,771,740 | -0.89(-1.65%) |
Nov 12, 2015 | 54.80 | 55.26 | 53.95 | 54.01 | 23,596,170 | -1.50(-2.71%) |
Nov 11, 2015 | 56.05 | 56.15 | 55.36 | 55.51 | 14,112,476 | -0.50(-0.89%) |
Nov 10, 2015 | 55.72 | 56.18 | 55.67 | 56.01 | 20,932,140 | +0.27(+0.49%) |
Nov 09, 2015 | 56.83 | 56.86 | 55.63 | 55.73 | 19,923,782 | -1.22(-2.14%) |
Nov 06, 2015 | 56.59 | 56.95 | 56.11 | 56.95 | 18,527,634 | -0.23(-0.40%) |
Nov 05, 2015 | 57.68 | 58.14 | 56.97 | 57.18 | 18,230,024 | -0.79(-1.36%) |
Nov 04, 2015 | 58.50 | 58.71 | 57.78 | 57.97 | 21,122,250 | -0.59(-1.00%) |
Nov 03, 2015 | 57.75 | 58.95 | 57.70 | 58.56 | 29,834,996 | +1.06(+1.84%) |