Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 43.02 | 43.69 | 42.50 | 43.68 | 6,269,451 | +1.26(+2.96%) |
Jan 28, 2016 | 43.11 | 43.56 | 42.35 | 42.42 | 7,088,813 | -0.82(-1.90%) |
Jan 27, 2016 | 45.78 | 45.89 | 42.64 | 43.25 | 9,444,666 | -3.09(-6.67%) |
Jan 26, 2016 | 47.06 | 47.68 | 46.10 | 46.34 | 6,929,923 | -0.53(-1.12%) |
Jan 25, 2016 | 47.51 | 48.04 | 46.78 | 46.86 | 2,699,548 | -0.70(-1.48%) |
Jan 22, 2016 | 46.43 | 47.94 | 46.34 | 47.56 | 2,741,367 | +1.59(+3.47%) |
Jan 21, 2016 | 45.74 | 46.68 | 44.99 | 45.97 | 3,168,151 | +0.68(+1.50%) |
Jan 20, 2016 | 47.22 | 47.49 | 44.72 | 45.29 | 4,594,941 | -2.29(-4.81%) |
Jan 19, 2016 | 47.02 | 48.05 | 46.78 | 47.58 | 3,369,685 | +1.02(+2.19%) |
Jan 15, 2016 | 46.01 | 46.56 | 46.56 | 46.56 | 3,958,110 | -0.05(-0.11%) |
Jan 14, 2016 | 46.60 | 47.05 | 46.27 | 46.61 | 4,548,687 | -0.13(-0.29%) |
Jan 13, 2016 | 47.79 | 48.10 | 46.51 | 46.74 | 4,509,735 | -1.02(-2.13%) |
Jan 12, 2016 | 48.32 | 48.41 | 47.53 | 47.76 | 3,281,965 | -0.37(-0.76%) |
Jan 11, 2016 | 48.03 | 48.60 | 47.88 | 48.13 | 3,715,361 | +0.32(+0.68%) |
Jan 08, 2016 | 47.85 | 48.24 | 47.70 | 47.80 | 3,274,793 | +0.11(+0.22%) |
Jan 07, 2016 | 48.61 | 49.05 | 47.46 | 47.70 | 6,292,908 | -1.40(-2.86%) |
Jan 06, 2016 | 48.79 | 49.26 | 48.65 | 49.10 | 3,691,716 | -0.11(-0.21%) |
Jan 05, 2016 | 48.09 | 49.46 | 47.84 | 49.21 | 4,766,779 | +1.19(+2.49%) |
Jan 04, 2016 | 47.58 | 48.06 | 47.11 | 48.01 | 3,467,112 | +0.25(+0.53%) |
Dec 31, 2015 | 47.94 | 47.76 | 47.76 | 47.76 | 2,082,181 | -0.20(-0.42%) |
Dec 30, 2015 | 48.05 | 48.27 | 47.82 | 47.96 | 1,419,061 | -0.13(-0.28%) |
Dec 29, 2015 | 47.54 | 48.13 | 47.41 | 48.10 | 2,720,782 | +0.70(+1.47%) |
Dec 28, 2015 | 47.03 | 47.40 | 46.80 | 47.40 | 1,662,392 | +0.34(+0.73%) |
Dec 24, 2015 | 47.09 | 47.06 | 47.06 | 47.06 | 907,624 | +0.00(+0.00%) |
Dec 23, 2015 | 46.47 | 47.09 | 46.41 | 47.06 | 2,538,583 | +0.61(+1.32%) |
Dec 22, 2015 | 46.15 | 46.71 | 45.99 | 46.45 | 2,391,219 | +0.49(+1.07%) |
Dec 21, 2015 | 46.29 | 46.43 | 45.68 | 45.96 | 2,176,930 | +0.15(+0.32%) |
Dec 18, 2015 | 46.34 | 46.52 | 45.62 | 45.81 | 6,459,143 | -0.53(-1.15%) |
Dec 17, 2015 | 46.31 | 46.50 | 46.04 | 46.34 | 3,417,490 | -0.16(-0.35%) |
Dec 16, 2015 | 45.48 | 46.67 | 45.46 | 46.50 | 3,549,825 | +1.14(+2.52%) |
Dec 15, 2015 | 44.98 | 45.56 | 44.96 | 45.36 | 3,524,387 | +0.75(+1.68%) |
Dec 14, 2015 | 44.22 | 44.68 | 44.06 | 44.61 | 3,243,949 | +0.23(+0.52%) |
Dec 11, 2015 | 43.88 | 44.72 | 43.88 | 44.38 | 3,717,704 | +0.28(+0.64%) |
Dec 10, 2015 | 44.99 | 45.09 | 44.05 | 44.10 | 4,622,426 | -0.95(-2.12%) |
Dec 09, 2015 | 44.88 | 45.43 | 44.61 | 45.05 | 2,740,521 | -0.15(-0.33%) |
Dec 08, 2015 | 45.11 | 45.62 | 44.93 | 45.20 | 3,340,846 | +0.16(+0.36%) |
Dec 07, 2015 | 44.70 | 45.32 | 44.50 | 45.04 | 3,489,548 | +0.35(+0.79%) |
Dec 04, 2015 | 44.27 | 44.77 | 44.07 | 44.69 | 3,738,303 | +0.66(+1.50%) |
Dec 03, 2015 | 44.24 | 44.49 | 43.72 | 44.03 | 4,746,967 | -0.52(-1.17%) |
Dec 02, 2015 | 45.29 | 45.62 | 44.46 | 44.55 | 4,049,989 | -0.95(-2.10%) |
Dec 01, 2015 | 44.69 | 45.51 | 44.69 | 45.50 | 4,428,375 | +1.14(+2.56%) |
Nov 30, 2015 | 44.36 | 44.97 | 44.08 | 44.36 | 7,909,465 | +0.00(+0.00%) |
Nov 27, 2015 | 43.83 | 44.50 | 43.79 | 44.36 | 1,431,573 | +0.51(+1.17%) |
Nov 25, 2015 | 43.77 | 43.85 | 43.85 | 43.85 | 2,479,445 | +0.13(+0.31%) |
Nov 24, 2015 | 43.58 | 43.93 | 43.45 | 43.72 | 4,295,223 | +0.01(+0.03%) |
Nov 23, 2015 | 43.73 | 44.05 | 43.43 | 43.70 | 4,417,694 | +0.41(+0.94%) |
Nov 20, 2015 | 42.78 | 43.35 | 42.54 | 43.30 | 4,845,181 | +0.79(+1.85%) |
Nov 19, 2015 | 41.96 | 42.67 | 41.90 | 42.51 | 4,385,222 | +0.69(+1.65%) |
Nov 18, 2015 | 41.52 | 41.86 | 41.18 | 41.82 | 2,963,165 | +0.51(+1.22%) |
Nov 17, 2015 | 41.44 | 41.74 | 41.19 | 41.32 | 3,102,992 | -0.20(-0.47%) |
Nov 16, 2015 | 40.87 | 41.80 | 40.86 | 41.51 | 3,856,673 | +0.65(+1.58%) |
Nov 13, 2015 | 41.89 | 42.24 | 40.85 | 40.87 | 4,411,857 | -0.83(-1.99%) |
Nov 12, 2015 | 41.43 | 42.00 | 40.98 | 41.69 | 4,997,940 | +0.27(+0.64%) |
Nov 11, 2015 | 41.86 | 42.01 | 41.39 | 41.43 | 2,384,846 | -0.27(-0.66%) |
Nov 10, 2015 | 41.55 | 42.17 | 41.31 | 41.70 | 4,750,870 | +0.27(+0.66%) |
Nov 09, 2015 | 42.65 | 42.85 | 41.15 | 41.43 | 6,173,264 | -1.41(-3.29%) |
Nov 06, 2015 | 44.72 | 45.21 | 42.50 | 42.84 | 5,814,517 | -2.16(-4.80%) |
Nov 05, 2015 | 44.80 | 45.07 | 44.46 | 45.00 | 4,199,849 | +0.10(+0.23%) |
Nov 04, 2015 | 44.97 | 45.13 | 44.76 | 44.89 | 3,197,033 | -0.02(-0.05%) |
Nov 03, 2015 | 45.59 | 45.84 | 44.67 | 44.91 | 4,092,472 | -0.73(-1.61%) |