Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 43.80 | 45.46 | 43.71 | 45.35 | 8,397,521 | +1.83(+4.21%) |
Jan 28, 2016 | 43.18 | 43.59 | 42.91 | 43.52 | 3,917,076 | +0.96(+2.25%) |
Jan 27, 2016 | 42.42 | 43.23 | 42.12 | 42.56 | 3,158,256 | +0.00(+0.00%) |
Jan 26, 2016 | 42.17 | 42.90 | 42.17 | 42.56 | 3,443,743 | +0.65(+1.56%) |
Jan 25, 2016 | 42.02 | 42.25 | 41.68 | 41.91 | 4,079,188 | -0.17(-0.41%) |
Jan 22, 2016 | 41.84 | 42.16 | 41.31 | 42.09 | 3,867,145 | +0.79(+1.91%) |
Jan 21, 2016 | 40.16 | 41.70 | 39.91 | 41.30 | 6,683,782 | +1.45(+3.64%) |
Jan 20, 2016 | 38.40 | 39.88 | 37.83 | 39.85 | 6,294,023 | +0.72(+1.85%) |
Jan 19, 2016 | 40.12 | 40.43 | 38.64 | 39.12 | 5,760,063 | -0.71(-1.78%) |
Jan 15, 2016 | 39.30 | 39.83 | 39.83 | 39.83 | 4,320,124 | -0.41(-1.03%) |
Jan 14, 2016 | 40.97 | 41.09 | 39.64 | 40.25 | 6,858,995 | -0.78(-1.91%) |
Jan 13, 2016 | 42.14 | 42.36 | 40.92 | 41.03 | 4,608,448 | -0.79(-1.89%) |
Jan 12, 2016 | 41.65 | 42.42 | 41.28 | 41.82 | 5,282,245 | +0.92(+2.25%) |
Jan 11, 2016 | 41.43 | 41.93 | 40.46 | 40.90 | 7,132,129 | -1.28(-3.04%) |
Jan 08, 2016 | 43.28 | 43.52 | 42.07 | 42.18 | 3,777,141 | -0.89(-2.07%) |
Jan 07, 2016 | 43.01 | 44.34 | 42.87 | 43.07 | 4,357,521 | -0.54(-1.23%) |
Jan 06, 2016 | 43.72 | 44.28 | 43.37 | 43.61 | 3,644,212 | -0.75(-1.68%) |
Jan 05, 2016 | 44.23 | 44.53 | 43.95 | 44.35 | 3,689,871 | +0.25(+0.58%) |
Jan 04, 2016 | 43.97 | 44.29 | 43.66 | 44.10 | 4,993,270 | -1.00(-2.22%) |
Dec 31, 2015 | 45.33 | 45.10 | 45.10 | 45.10 | 2,185,528 | -0.30(-0.65%) |
Dec 30, 2015 | 45.66 | 45.78 | 45.35 | 45.40 | 1,887,271 | -0.34(-0.74%) |
Dec 29, 2015 | 45.38 | 45.76 | 45.22 | 45.74 | 2,578,480 | +0.66(+1.46%) |
Dec 28, 2015 | 44.94 | 45.17 | 44.76 | 45.08 | 1,725,555 | -0.04(-0.10%) |
Dec 24, 2015 | 45.19 | 45.12 | 45.12 | 45.12 | 1,630,519 | -0.14(-0.32%) |
Dec 23, 2015 | 44.95 | 45.28 | 44.74 | 45.27 | 3,052,495 | +0.46(+1.02%) |
Dec 22, 2015 | 45.43 | 45.44 | 44.70 | 44.81 | 4,904,247 | -0.36(-0.80%) |
Dec 21, 2015 | 45.24 | 45.36 | 44.88 | 45.17 | 3,066,001 | +0.25(+0.55%) |
Dec 18, 2015 | 45.05 | 45.45 | 44.90 | 44.93 | 6,927,998 | -0.33(-0.72%) |
Dec 17, 2015 | 46.18 | 46.18 | 45.09 | 45.25 | 4,195,361 | -0.82(-1.78%) |
Dec 16, 2015 | 45.58 | 46.10 | 45.35 | 46.07 | 3,907,903 | +0.63(+1.39%) |
Dec 15, 2015 | 45.74 | 45.80 | 45.09 | 45.44 | 4,070,027 | +0.21(+0.46%) |
Dec 14, 2015 | 44.80 | 45.40 | 44.75 | 45.23 | 3,192,277 | +0.45(+1.00%) |
Dec 11, 2015 | 44.90 | 45.03 | 44.48 | 44.78 | 4,993,383 | -0.83(-1.81%) |
Dec 10, 2015 | 45.35 | 46.06 | 45.24 | 45.61 | 2,929,452 | +0.14(+0.32%) |
Dec 09, 2015 | 46.33 | 46.64 | 44.97 | 45.46 | 5,799,452 | -1.24(-2.65%) |
Dec 08, 2015 | 46.23 | 46.96 | 46.03 | 46.70 | 2,138,172 | -0.08(-0.17%) |
Dec 07, 2015 | 46.35 | 46.83 | 46.01 | 46.78 | 3,938,660 | +0.12(+0.26%) |
Dec 04, 2015 | 46.43 | 47.40 | 45.91 | 46.66 | 3,623,638 | +0.69(+1.50%) |
Dec 03, 2015 | 46.75 | 46.96 | 45.70 | 45.97 | 5,145,566 | -1.19(-2.52%) |
Dec 02, 2015 | 47.19 | 47.76 | 46.94 | 47.16 | 2,177,188 | -0.09(-0.20%) |
Dec 01, 2015 | 46.66 | 47.29 | 46.42 | 47.25 | 2,327,782 | +0.65(+1.39%) |
Nov 30, 2015 | 46.66 | 46.78 | 45.96 | 46.60 | 3,645,234 | -0.45(-0.96%) |
Nov 27, 2015 | 47.83 | 48.04 | 46.60 | 47.06 | 1,282,106 | -0.77(-1.61%) |
Nov 25, 2015 | 47.78 | 47.83 | 47.83 | 47.83 | 1,996,410 | +0.04(+0.08%) |
Nov 24, 2015 | 47.03 | 48.16 | 46.83 | 47.79 | 3,905,990 | +0.76(+1.62%) |
Nov 23, 2015 | 46.65 | 47.42 | 46.52 | 47.03 | 3,290,990 | +0.40(+0.86%) |
Nov 20, 2015 | 46.18 | 46.93 | 46.13 | 46.62 | 3,452,884 | +0.89(+1.95%) |
Nov 19, 2015 | 45.70 | 46.24 | 45.46 | 45.73 | 2,663,501 | +0.18(+0.40%) |
Nov 18, 2015 | 44.67 | 45.63 | 44.46 | 45.55 | 2,701,014 | +0.93(+2.08%) |
Nov 17, 2015 | 44.55 | 45.16 | 44.06 | 44.62 | 4,467,974 | -0.58(-1.29%) |
Nov 16, 2015 | 44.54 | 45.25 | 44.22 | 45.21 | 3,070,032 | +0.51(+1.14%) |
Nov 13, 2015 | 46.01 | 46.16 | 44.67 | 44.69 | 4,201,183 | -1.84(-3.96%) |
Nov 12, 2015 | 46.01 | 46.67 | 45.50 | 46.54 | 5,735,152 | -0.78(-1.64%) |
Nov 11, 2015 | 48.75 | 48.75 | 47.28 | 47.32 | 3,685,695 | -1.59(-3.25%) |
Nov 10, 2015 | 48.42 | 48.93 | 48.08 | 48.91 | 1,741,827 | +0.35(+0.73%) |
Nov 09, 2015 | 49.55 | 49.65 | 48.30 | 48.55 | 2,797,569 | -1.15(-2.30%) |
Nov 06, 2015 | 49.78 | 50.08 | 49.16 | 49.70 | 2,584,810 | -0.15(-0.30%) |
Nov 05, 2015 | 49.15 | 50.67 | 48.76 | 49.85 | 3,444,661 | +0.92(+1.88%) |
Nov 04, 2015 | 49.38 | 49.44 | 48.63 | 48.93 | 2,224,364 | -0.18(-0.37%) |
Nov 03, 2015 | 48.81 | 49.56 | 48.73 | 49.11 | 3,559,576 | +0.27(+0.55%) |