Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 53.01 | 54.29 | 52.15 | 53.60 | 1,250,238 | +0.90(+1.70%) |
Jan 28, 2016 | 52.10 | 53.29 | 50.51 | 52.70 | 1,491,928 | +2.86(+5.73%) |
Jan 27, 2016 | 48.68 | 51.50 | 48.08 | 49.85 | 1,208,699 | +0.79(+1.61%) |
Jan 26, 2016 | 45.73 | 49.20 | 44.76 | 49.05 | 1,146,598 | +4.06(+9.03%) |
Jan 25, 2016 | 45.60 | 47.63 | 44.85 | 44.99 | 957,057 | -2.01(-4.27%) |
Jan 22, 2016 | 48.39 | 50.59 | 46.34 | 47.00 | 1,747,907 | +0.66(+1.42%) |
Jan 21, 2016 | 44.76 | 47.38 | 43.94 | 46.34 | 2,235,967 | +1.48(+3.30%) |
Jan 20, 2016 | 43.86 | 45.64 | 42.74 | 44.86 | 1,801,174 | +0.07(+0.15%) |
Jan 19, 2016 | 47.44 | 47.51 | 43.79 | 44.79 | 1,248,357 | -2.37(-5.02%) |
Jan 15, 2016 | 46.41 | 47.16 | 47.16 | 47.16 | 1,624,731 | -1.34(-2.76%) |
Jan 14, 2016 | 48.66 | 49.08 | 46.51 | 48.50 | 1,836,643 | +0.21(+0.43%) |
Jan 13, 2016 | 51.12 | 51.88 | 48.01 | 48.29 | 1,477,144 | -2.00(-3.97%) |
Jan 12, 2016 | 49.59 | 50.99 | 49.12 | 50.29 | 2,005,219 | +1.63(+3.35%) |
Jan 11, 2016 | 48.96 | 49.75 | 47.54 | 48.66 | 954,720 | -0.47(-0.96%) |
Jan 08, 2016 | 49.08 | 50.12 | 48.28 | 49.13 | 1,194,367 | +0.09(+0.19%) |
Jan 07, 2016 | 48.30 | 51.13 | 48.06 | 49.03 | 2,252,062 | +0.00(+0.00%) |
Jan 06, 2016 | 49.37 | 50.85 | 48.61 | 49.03 | 1,444,007 | -1.65(-3.25%) |
Jan 05, 2016 | 50.79 | 51.78 | 49.87 | 50.68 | 710,087 | -0.41(-0.79%) |
Jan 04, 2016 | 50.33 | 52.39 | 49.49 | 51.09 | 975,623 | +0.78(+1.55%) |
Dec 31, 2015 | 50.90 | 50.31 | 50.31 | 50.31 | 773,742 | -0.69(-1.35%) |
Dec 30, 2015 | 51.83 | 52.75 | 50.08 | 50.99 | 843,924 | -1.59(-3.03%) |
Dec 29, 2015 | 53.69 | 54.48 | 51.86 | 52.59 | 823,096 | -0.25(-0.46%) |
Dec 28, 2015 | 53.96 | 54.87 | 52.17 | 52.83 | 708,832 | -2.22(-4.04%) |
Dec 24, 2015 | 55.74 | 55.06 | 55.06 | 55.06 | 289,888 | -0.76(-1.37%) |
Dec 23, 2015 | 53.03 | 55.88 | 52.93 | 55.82 | 991,337 | +3.93(+7.57%) |
Dec 22, 2015 | 50.09 | 52.33 | 49.62 | 51.89 | 854,342 | +1.83(+3.65%) |
Dec 21, 2015 | 52.53 | 53.18 | 49.48 | 50.06 | 1,447,363 | -2.23(-4.27%) |
Dec 18, 2015 | 51.76 | 54.06 | 50.92 | 52.30 | 2,431,788 | +0.54(+1.04%) |
Dec 17, 2015 | 55.34 | 55.44 | 51.13 | 51.76 | 1,222,494 | -3.41(-6.18%) |
Dec 16, 2015 | 56.25 | 57.25 | 54.19 | 55.17 | 1,185,783 | -1.32(-2.34%) |
Dec 15, 2015 | 54.86 | 56.52 | 53.95 | 56.49 | 1,060,099 | +2.50(+4.63%) |
Dec 14, 2015 | 52.18 | 54.11 | 51.97 | 53.99 | 1,343,352 | +1.39(+2.63%) |
Dec 11, 2015 | 52.07 | 53.10 | 51.27 | 52.61 | 1,262,615 | +0.22(+0.41%) |
Dec 10, 2015 | 52.83 | 53.58 | 52.14 | 52.39 | 1,101,281 | -0.74(-1.40%) |
Dec 09, 2015 | 53.88 | 54.74 | 52.50 | 53.13 | 1,102,971 | +0.18(+0.34%) |
Dec 08, 2015 | 50.10 | 54.88 | 49.81 | 52.96 | 2,002,150 | +1.98(+3.88%) |
Dec 07, 2015 | 50.78 | 52.78 | 49.70 | 50.98 | 1,481,464 | -1.02(-1.96%) |
Dec 04, 2015 | 51.49 | 53.62 | 50.67 | 51.99 | 1,256,274 | -0.34(-0.65%) |
Dec 03, 2015 | 52.58 | 53.52 | 51.98 | 52.33 | 766,039 | +0.01(+0.02%) |
Dec 02, 2015 | 52.88 | 52.94 | 51.13 | 52.32 | 950,498 | -1.06(-1.99%) |
Dec 01, 2015 | 53.37 | 53.78 | 52.80 | 53.39 | 747,258 | +0.15(+0.28%) |
Nov 30, 2015 | 52.39 | 54.29 | 52.38 | 53.24 | 938,636 | +1.01(+1.93%) |
Nov 27, 2015 | 52.99 | 54.60 | 51.65 | 52.23 | 232,233 | -1.26(-2.36%) |
Nov 25, 2015 | 53.34 | 53.49 | 53.49 | 53.49 | 509,001 | -0.47(-0.87%) |
Nov 24, 2015 | 52.77 | 55.56 | 52.07 | 53.96 | 1,641,201 | +2.31(+4.47%) |
Nov 23, 2015 | 52.42 | 53.35 | 51.14 | 51.65 | 1,482,358 | -0.16(-0.31%) |
Nov 20, 2015 | 55.04 | 55.04 | 51.48 | 51.81 | 1,953,956 | -3.26(-5.92%) |
Nov 19, 2015 | 57.00 | 58.23 | 54.23 | 55.08 | 783,506 | -2.87(-4.94%) |
Nov 18, 2015 | 55.89 | 57.96 | 55.70 | 57.94 | 825,697 | +2.44(+4.40%) |
Nov 17, 2015 | 56.47 | 56.55 | 54.67 | 55.50 | 602,562 | -1.02(-1.80%) |
Nov 16, 2015 | 55.58 | 56.77 | 54.60 | 56.52 | 763,576 | +1.28(+2.32%) |
Nov 13, 2015 | 53.43 | 56.20 | 52.80 | 55.24 | 915,992 | +1.82(+3.41%) |
Nov 12, 2015 | 54.04 | 55.17 | 53.11 | 53.42 | 1,617,962 | -2.89(-5.14%) |
Nov 11, 2015 | 56.97 | 57.22 | 55.63 | 56.31 | 907,690 | -0.94(-1.65%) |
Nov 10, 2015 | 55.78 | 58.03 | 54.88 | 57.25 | 1,267,032 | +1.71(+3.07%) |
Nov 09, 2015 | 54.74 | 56.01 | 53.99 | 55.55 | 1,385,690 | +1.09(+2.01%) |
Nov 06, 2015 | 56.13 | 57.52 | 54.29 | 54.45 | 1,234,469 | -1.54(-2.74%) |
Nov 05, 2015 | 57.71 | 61.25 | 55.27 | 55.99 | 1,565,554 | -2.94(-4.99%) |
Nov 04, 2015 | 59.85 | 60.60 | 57.60 | 58.93 | 1,161,834 | -0.57(-0.95%) |
Nov 03, 2015 | 59.27 | 60.65 | 58.71 | 59.50 | 991,780 | +0.61(+1.04%) |