Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 44.40 | 45.14 | 44.37 | 45.12 | 6,229,460 | +0.95(+2.14%) |
Jan 28, 2016 | 44.41 | 44.44 | 43.75 | 44.17 | 2,368,849 | +0.24(+0.54%) |
Jan 27, 2016 | 44.18 | 44.66 | 43.72 | 43.93 | 7,162,524 | -0.37(-0.83%) |
Jan 26, 2016 | 43.76 | 44.33 | 43.73 | 44.30 | 5,205,862 | +0.73(+1.67%) |
Jan 25, 2016 | 44.07 | 44.12 | 43.52 | 43.58 | 5,246,376 | -0.66(-1.49%) |
Jan 22, 2016 | 43.99 | 44.30 | 43.92 | 44.23 | 4,478,161 | +1.09(+2.53%) |
Jan 21, 2016 | 42.91 | 43.55 | 42.55 | 43.14 | 4,264,430 | +0.24(+0.56%) |
Jan 20, 2016 | 42.77 | 43.22 | 41.90 | 42.90 | 8,052,550 | -0.70(-1.61%) |
Jan 19, 2016 | 43.91 | 44.02 | 43.21 | 43.60 | 5,478,092 | +0.26(+0.59%) |
Jan 15, 2016 | 43.34 | 43.34 | 43.34 | 43.34 | 4,219,758 | -1.26(-2.83%) |
Jan 14, 2016 | 44.14 | 44.87 | 43.73 | 44.61 | 6,711,995 | +0.64(+1.46%) |
Jan 13, 2016 | 45.10 | 45.23 | 43.86 | 43.97 | 5,116,754 | -0.91(-2.03%) |
Jan 12, 2016 | 44.95 | 45.13 | 44.39 | 44.88 | 2,828,436 | +0.29(+0.65%) |
Jan 11, 2016 | 44.87 | 44.96 | 44.13 | 44.59 | 3,465,826 | +0.05(+0.11%) |
Jan 08, 2016 | 45.33 | 45.44 | 44.48 | 44.54 | 2,856,020 | -0.52(-1.16%) |
Jan 07, 2016 | 45.33 | 45.72 | 44.98 | 45.06 | 3,979,047 | -1.08(-2.33%) |
Jan 06, 2016 | 46.05 | 46.35 | 45.89 | 46.14 | 5,406,650 | -0.70(-1.50%) |
Jan 05, 2016 | 46.81 | 46.92 | 46.58 | 46.84 | 3,800,121 | +0.04(+0.08%) |
Jan 04, 2016 | 46.80 | 46.86 | 46.33 | 46.80 | 6,028,281 | -0.84(-1.77%) |
Dec 31, 2015 | 47.83 | 47.65 | 47.65 | 47.65 | 3,215,048 | -0.48(-0.99%) |
Dec 30, 2015 | 48.36 | 48.37 | 48.08 | 48.12 | 2,882,229 | -0.35(-0.72%) |
Dec 29, 2015 | 48.39 | 48.54 | 48.33 | 48.47 | 4,232,004 | +0.45(+0.93%) |
Dec 28, 2015 | 47.93 | 48.04 | 47.79 | 48.03 | 4,172,331 | -0.15(-0.30%) |
Dec 24, 2015 | 48.21 | 48.17 | 48.17 | 48.17 | 2,183,098 | -0.06(-0.12%) |
Dec 23, 2015 | 47.96 | 48.24 | 47.89 | 48.23 | 2,786,288 | +0.68(+1.44%) |
Dec 22, 2015 | 47.37 | 47.63 | 47.16 | 47.55 | 4,795,280 | +0.37(+0.78%) |
Dec 21, 2015 | 47.19 | 47.34 | 46.87 | 47.18 | 3,343,086 | +0.36(+0.78%) |
Dec 18, 2015 | 47.33 | 47.42 | 46.83 | 46.82 | 3,094,516 | -0.67(-1.42%) |
Dec 17, 2015 | 48.21 | 48.22 | 47.49 | 47.49 | 10,033,638 | -0.67(-1.38%) |
Dec 16, 2015 | 47.70 | 48.25 | 47.51 | 48.16 | 4,593,686 | +0.83(+1.74%) |
Dec 15, 2015 | 47.30 | 47.52 | 47.21 | 47.33 | 4,571,656 | +0.46(+0.99%) |
Dec 14, 2015 | 46.83 | 46.92 | 46.29 | 46.87 | 4,227,727 | +0.17(+0.36%) |
Dec 11, 2015 | 47.05 | 47.16 | 46.64 | 46.70 | 3,806,336 | -0.92(-1.93%) |
Dec 10, 2015 | 47.64 | 47.95 | 47.58 | 47.62 | 4,381,323 | -0.03(-0.07%) |
Dec 09, 2015 | 47.78 | 48.30 | 47.39 | 47.65 | 4,852,306 | -0.25(-0.53%) |
Dec 08, 2015 | 47.79 | 48.09 | 47.64 | 47.91 | 3,441,561 | -0.48(-0.99%) |
Dec 07, 2015 | 48.56 | 48.63 | 48.20 | 48.39 | 2,671,711 | -0.42(-0.86%) |
Dec 04, 2015 | 48.13 | 48.86 | 48.07 | 48.81 | 1,968,374 | +0.69(+1.44%) |
Dec 03, 2015 | 48.79 | 48.82 | 47.95 | 48.12 | 3,793,818 | -0.54(-1.11%) |
Dec 02, 2015 | 49.00 | 49.12 | 48.56 | 48.66 | 2,470,118 | -0.50(-1.01%) |
Dec 01, 2015 | 48.92 | 49.17 | 48.84 | 49.15 | 1,579,963 | +0.48(+0.99%) |
Nov 30, 2015 | 48.87 | 48.89 | 48.61 | 48.67 | 5,636,965 | -0.14(-0.28%) |
Nov 27, 2015 | 48.81 | 48.88 | 48.74 | 48.81 | 531,665 | -0.07(-0.15%) |
Nov 25, 2015 | 48.93 | 48.88 | 48.88 | 48.88 | 2,074,627 | +0.04(+0.09%) |
Nov 24, 2015 | 48.49 | 48.97 | 48.44 | 48.84 | 3,271,811 | +0.04(+0.09%) |
Nov 23, 2015 | 48.89 | 49.07 | 48.71 | 48.80 | 1,730,715 | -0.19(-0.40%) |
Nov 20, 2015 | 49.14 | 49.22 | 48.94 | 48.99 | 4,952,440 | +0.11(+0.22%) |
Nov 19, 2015 | 48.88 | 49.00 | 48.84 | 48.88 | 3,856,157 | +0.13(+0.26%) |
Nov 18, 2015 | 48.39 | 48.83 | 48.30 | 48.76 | 7,970,323 | +0.56(+1.17%) |
Nov 17, 2015 | 48.40 | 48.54 | 48.11 | 48.19 | 1,429,849 | +0.02(+0.04%) |
Nov 16, 2015 | 47.53 | 48.18 | 47.47 | 48.17 | 2,685,301 | +0.64(+1.36%) |
Nov 13, 2015 | 47.80 | 47.89 | 47.50 | 47.53 | 1,271,889 | -0.50(-1.04%) |
Nov 12, 2015 | 48.36 | 48.49 | 48.01 | 48.03 | 1,488,723 | -0.59(-1.21%) |
Nov 11, 2015 | 48.95 | 48.95 | 48.62 | 48.62 | 2,140,044 | -0.08(-0.17%) |
Nov 10, 2015 | 48.54 | 48.71 | 48.40 | 48.71 | 1,083,828 | +0.04(+0.09%) |
Nov 09, 2015 | 48.98 | 48.98 | 48.44 | 48.66 | 3,494,877 | -0.53(-1.08%) |
Nov 06, 2015 | 49.08 | 49.21 | 48.82 | 49.19 | 1,504,958 | -0.16(-0.32%) |
Nov 05, 2015 | 49.52 | 49.57 | 49.18 | 49.35 | 2,410,822 | -0.10(-0.20%) |
Nov 04, 2015 | 49.76 | 49.77 | 49.30 | 49.46 | 1,872,636 | -0.19(-0.37%) |
Nov 03, 2015 | 49.35 | 49.76 | 49.28 | 49.64 | 1,549,369 | +0.15(+0.31%) |