Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 43.79 | 45.36 | 43.76 | 45.29 | 4,016,894 | +1.77(+4.06%) |
Jan 28, 2016 | 43.45 | 43.71 | 43.00 | 43.53 | 3,202,451 | +0.40(+0.94%) |
Jan 27, 2016 | 42.91 | 43.91 | 42.74 | 43.13 | 3,267,575 | -0.01(-0.02%) |
Jan 26, 2016 | 43.18 | 43.70 | 42.81 | 43.13 | 2,809,408 | +0.20(+0.47%) |
Jan 25, 2016 | 43.12 | 43.33 | 42.70 | 42.93 | 3,141,794 | -0.28(-0.64%) |
Jan 22, 2016 | 43.31 | 43.53 | 42.73 | 43.21 | 2,102,000 | +0.71(+1.68%) |
Jan 21, 2016 | 43.32 | 43.46 | 42.14 | 42.49 | 4,723,087 | -0.04(-0.10%) |
Jan 20, 2016 | 41.50 | 43.00 | 41.21 | 42.54 | 6,028,373 | +1.00(+2.41%) |
Jan 19, 2016 | 42.33 | 42.87 | 40.78 | 41.54 | 4,407,967 | -0.36(-0.86%) |
Jan 15, 2016 | 40.50 | 41.90 | 41.90 | 41.90 | 9,804,588 | -0.57(-1.35%) |
Jan 14, 2016 | 42.50 | 42.94 | 41.97 | 42.47 | 4,007,436 | +0.34(+0.80%) |
Jan 13, 2016 | 43.50 | 44.02 | 42.07 | 42.13 | 3,162,401 | -1.30(-3.00%) |
Jan 12, 2016 | 43.35 | 43.89 | 42.86 | 43.44 | 2,908,172 | +0.40(+0.94%) |
Jan 11, 2016 | 42.92 | 43.53 | 42.40 | 43.03 | 4,088,001 | +1.00(+2.38%) |
Jan 08, 2016 | 42.67 | 43.35 | 42.03 | 42.03 | 4,524,780 | -0.37(-0.87%) |
Jan 07, 2016 | 42.43 | 43.28 | 42.07 | 42.40 | 6,139,282 | -1.11(-2.55%) |
Jan 06, 2016 | 44.63 | 45.03 | 43.25 | 43.51 | 4,494,376 | -1.93(-4.26%) |
Jan 05, 2016 | 46.03 | 46.12 | 45.30 | 45.45 | 3,198,027 | -0.34(-0.73%) |
Jan 04, 2016 | 45.61 | 45.81 | 45.10 | 45.78 | 3,149,811 | -0.74(-1.59%) |
Dec 31, 2015 | 47.47 | 46.52 | 46.52 | 46.52 | 1,675,914 | -1.03(-2.18%) |
Dec 30, 2015 | 48.08 | 48.34 | 47.52 | 47.56 | 1,735,921 | -0.64(-1.33%) |
Dec 29, 2015 | 47.77 | 48.56 | 47.68 | 48.20 | 1,602,870 | +0.72(+1.52%) |
Dec 28, 2015 | 47.66 | 47.80 | 46.99 | 47.47 | 1,433,413 | -0.29(-0.62%) |
Dec 24, 2015 | 47.50 | 47.77 | 47.77 | 47.77 | 637,713 | +0.27(+0.57%) |
Dec 23, 2015 | 47.40 | 47.80 | 47.29 | 47.50 | 1,371,190 | +0.39(+0.83%) |
Dec 22, 2015 | 47.56 | 47.61 | 46.97 | 47.11 | 1,351,094 | +0.16(+0.33%) |
Dec 21, 2015 | 46.95 | 46.98 | 46.55 | 46.95 | 2,097,028 | +0.56(+1.20%) |
Dec 18, 2015 | 46.88 | 47.40 | 46.35 | 46.40 | 5,612,471 | -0.80(-1.69%) |
Dec 17, 2015 | 48.31 | 48.67 | 47.19 | 47.20 | 2,674,592 | -1.19(-2.45%) |
Dec 16, 2015 | 47.88 | 48.56 | 47.36 | 48.38 | 2,330,734 | +0.82(+1.73%) |
Dec 15, 2015 | 46.97 | 48.64 | 46.84 | 47.56 | 5,591,283 | -0.23(-0.48%) |
Dec 14, 2015 | 47.83 | 48.16 | 47.43 | 47.78 | 3,450,130 | -0.09(-0.19%) |
Dec 11, 2015 | 47.34 | 48.03 | 47.34 | 47.88 | 4,621,226 | -0.18(-0.38%) |
Dec 10, 2015 | 47.66 | 48.36 | 47.46 | 48.06 | 3,776,141 | +0.42(+0.88%) |
Dec 09, 2015 | 48.78 | 48.83 | 47.46 | 47.64 | 2,947,772 | -1.15(-2.36%) |
Dec 08, 2015 | 48.84 | 49.05 | 48.36 | 48.79 | 2,590,001 | -0.40(-0.82%) |
Dec 07, 2015 | 49.80 | 50.03 | 49.06 | 49.20 | 3,080,570 | -0.60(-1.20%) |
Dec 04, 2015 | 48.57 | 50.21 | 47.74 | 49.79 | 6,599,726 | +0.13(+0.27%) |
Dec 03, 2015 | 51.64 | 51.69 | 49.46 | 49.66 | 4,233,682 | -1.42(-2.78%) |
Dec 02, 2015 | 51.58 | 52.12 | 50.98 | 51.08 | 2,415,184 | -0.36(-0.70%) |
Dec 01, 2015 | 51.88 | 52.14 | 51.20 | 51.44 | 3,643,764 | -0.05(-0.10%) |
Nov 30, 2015 | 50.46 | 51.87 | 50.46 | 51.49 | 4,019,208 | +0.99(+1.95%) |
Nov 27, 2015 | 50.32 | 50.74 | 50.13 | 50.51 | 1,096,428 | +0.17(+0.33%) |
Nov 25, 2015 | 50.51 | 50.34 | 50.34 | 50.34 | 4,007,611 | -0.14(-0.28%) |
Nov 24, 2015 | 49.61 | 50.98 | 47.98 | 50.48 | 8,603,468 | +3.02(+6.37%) |
Nov 23, 2015 | 49.21 | 49.30 | 47.21 | 47.46 | 8,409,407 | -2.19(-4.41%) |
Nov 20, 2015 | 50.31 | 50.31 | 49.48 | 49.65 | 3,643,228 | -0.29(-0.59%) |
Nov 19, 2015 | 50.46 | 50.47 | 49.65 | 49.94 | 3,297,411 | -0.81(-1.60%) |
Nov 18, 2015 | 49.57 | 50.82 | 49.55 | 50.75 | 2,151,096 | +1.20(+2.43%) |
Nov 17, 2015 | 48.87 | 49.89 | 48.69 | 49.55 | 2,802,484 | +0.69(+1.40%) |
Nov 16, 2015 | 48.53 | 48.91 | 48.28 | 48.86 | 3,132,979 | +0.29(+0.60%) |
Nov 13, 2015 | 49.68 | 49.84 | 48.29 | 48.57 | 2,669,274 | -1.11(-2.24%) |
Nov 12, 2015 | 49.90 | 50.76 | 49.57 | 49.68 | 2,538,305 | -0.37(-0.73%) |
Nov 11, 2015 | 50.41 | 50.80 | 49.96 | 50.05 | 1,519,025 | -0.06(-0.12%) |
Nov 10, 2015 | 49.77 | 50.36 | 49.75 | 50.11 | 2,214,732 | -0.83(-1.62%) |
Nov 09, 2015 | 51.41 | 51.43 | 50.60 | 50.93 | 1,818,761 | -0.62(-1.20%) |
Nov 06, 2015 | 50.48 | 51.78 | 50.37 | 51.55 | 2,233,931 | +1.12(+2.22%) |
Nov 05, 2015 | 50.82 | 50.90 | 50.17 | 50.43 | 1,439,288 | -0.11(-0.21%) |
Nov 04, 2015 | 50.64 | 50.72 | 50.21 | 50.54 | 1,729,320 | -0.14(-0.28%) |
Nov 03, 2015 | 50.31 | 50.92 | 50.31 | 50.68 | 1,365,084 | +0.27(+0.53%) |