Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 44.40 | 45.05 | 44.29 | 44.94 | 4,060,572 | +0.75(+1.69%) |
Jan 28, 2016 | 44.14 | 44.46 | 43.83 | 44.20 | 1,709,589 | +0.15(+0.35%) |
Jan 27, 2016 | 44.25 | 44.55 | 43.68 | 44.04 | 3,399,396 | -0.34(-0.76%) |
Jan 26, 2016 | 44.30 | 44.62 | 44.12 | 44.38 | 2,345,621 | +0.04(+0.10%) |
Jan 25, 2016 | 44.92 | 44.92 | 44.21 | 44.34 | 2,059,655 | -0.63(-1.40%) |
Jan 22, 2016 | 44.59 | 45.10 | 44.39 | 44.97 | 2,644,494 | +0.85(+1.92%) |
Jan 21, 2016 | 44.05 | 44.63 | 43.82 | 44.12 | 2,844,199 | +0.05(+0.12%) |
Jan 20, 2016 | 44.10 | 44.45 | 42.75 | 44.07 | 4,852,672 | -0.59(-1.33%) |
Jan 19, 2016 | 44.13 | 44.76 | 44.00 | 44.66 | 2,540,915 | +0.93(+2.14%) |
Jan 15, 2016 | 44.07 | 43.73 | 43.73 | 43.73 | 4,012,881 | -1.07(-2.39%) |
Jan 14, 2016 | 44.51 | 44.99 | 44.09 | 44.80 | 3,283,212 | +0.44(+1.00%) |
Jan 13, 2016 | 45.15 | 45.28 | 44.14 | 44.36 | 2,880,707 | -0.80(-1.77%) |
Jan 12, 2016 | 44.96 | 45.26 | 44.70 | 45.16 | 2,709,575 | +0.29(+0.64%) |
Jan 11, 2016 | 44.43 | 45.02 | 44.35 | 44.87 | 2,507,039 | +0.43(+0.97%) |
Jan 08, 2016 | 44.72 | 45.11 | 44.33 | 44.43 | 3,083,715 | -0.27(-0.61%) |
Jan 07, 2016 | 44.63 | 45.03 | 44.49 | 44.71 | 3,899,186 | -0.53(-1.18%) |
Jan 06, 2016 | 44.28 | 45.26 | 44.24 | 45.24 | 3,861,204 | +0.55(+1.23%) |
Jan 05, 2016 | 44.49 | 44.73 | 44.33 | 44.69 | 2,829,163 | +0.17(+0.38%) |
Jan 04, 2016 | 44.65 | 44.65 | 44.14 | 44.52 | 2,435,609 | -0.78(-1.72%) |
Dec 31, 2015 | 45.69 | 45.30 | 45.30 | 45.30 | 1,243,179 | -0.52(-1.13%) |
Dec 30, 2015 | 46.11 | 46.24 | 45.77 | 45.82 | 972,088 | -0.31(-0.68%) |
Dec 29, 2015 | 45.85 | 46.21 | 45.85 | 46.13 | 1,000,753 | +0.37(+0.82%) |
Dec 28, 2015 | 45.33 | 45.81 | 45.27 | 45.76 | 1,161,702 | +0.41(+0.90%) |
Dec 24, 2015 | 45.38 | 45.35 | 45.35 | 45.35 | 623,828 | -0.20(-0.43%) |
Dec 23, 2015 | 45.33 | 45.61 | 45.33 | 45.55 | 1,448,978 | +0.39(+0.86%) |
Dec 22, 2015 | 44.98 | 45.32 | 44.58 | 45.16 | 1,663,865 | +0.33(+0.74%) |
Dec 21, 2015 | 44.97 | 45.21 | 44.55 | 44.82 | 1,630,031 | +0.07(+0.15%) |
Dec 18, 2015 | 44.99 | 45.06 | 44.47 | 44.76 | 4,795,513 | -0.47(-1.03%) |
Dec 17, 2015 | 45.76 | 45.92 | 45.22 | 45.22 | 3,745,385 | -0.55(-1.21%) |
Dec 16, 2015 | 45.58 | 46.04 | 45.12 | 45.78 | 2,674,222 | +0.50(+1.11%) |
Dec 15, 2015 | 44.33 | 45.34 | 44.22 | 45.27 | 4,046,033 | +1.28(+2.91%) |
Dec 14, 2015 | 43.70 | 44.04 | 43.36 | 43.99 | 3,768,379 | +0.42(+0.95%) |
Dec 11, 2015 | 43.82 | 44.00 | 43.43 | 43.58 | 2,524,143 | -0.58(-1.31%) |
Dec 10, 2015 | 44.11 | 44.48 | 43.92 | 44.15 | 1,709,153 | +0.11(+0.25%) |
Dec 09, 2015 | 44.39 | 44.67 | 43.84 | 44.04 | 2,258,347 | -0.54(-1.22%) |
Dec 08, 2015 | 44.01 | 44.67 | 43.88 | 44.59 | 2,859,119 | +0.37(+0.83%) |
Dec 07, 2015 | 44.53 | 44.71 | 43.97 | 44.22 | 2,851,464 | -0.48(-1.06%) |
Dec 04, 2015 | 44.15 | 44.73 | 44.15 | 44.70 | 5,408,346 | +0.70(+1.58%) |
Dec 03, 2015 | 45.43 | 45.55 | 43.82 | 44.00 | 4,503,629 | -1.42(-3.12%) |
Dec 02, 2015 | 45.45 | 45.70 | 45.45 | 45.42 | 1,997,183 | -0.02(-0.05%) |
Dec 01, 2015 | 45.55 | 45.99 | 45.17 | 45.44 | 2,350,170 | +0.13(+0.28%) |
Nov 30, 2015 | 45.53 | 45.65 | 45.30 | 45.31 | 2,145,472 | -0.13(-0.28%) |
Nov 27, 2015 | 45.50 | 45.71 | 45.25 | 45.44 | 926,335 | -0.09(-0.20%) |
Nov 25, 2015 | 45.52 | 45.53 | 45.53 | 45.53 | 1,232,540 | +0.04(+0.09%) |
Nov 24, 2015 | 45.40 | 45.57 | 45.12 | 45.49 | 1,828,874 | -0.13(-0.30%) |
Nov 23, 2015 | 45.61 | 45.89 | 45.45 | 45.63 | 1,616,394 | +0.02(+0.04%) |
Nov 20, 2015 | 45.39 | 45.65 | 45.32 | 45.61 | 1,452,203 | +0.41(+0.91%) |
Nov 19, 2015 | 45.31 | 45.42 | 45.09 | 45.20 | 1,402,014 | +0.04(+0.09%) |
Nov 18, 2015 | 44.47 | 45.20 | 44.29 | 45.15 | 2,254,595 | +0.76(+1.71%) |
Nov 17, 2015 | 44.34 | 44.54 | 44.19 | 44.40 | 1,770,697 | +0.10(+0.23%) |
Nov 16, 2015 | 43.86 | 44.30 | 43.86 | 44.29 | 3,483,831 | +0.34(+0.77%) |
Nov 13, 2015 | 44.37 | 44.54 | 43.84 | 43.96 | 2,853,072 | -0.51(-1.16%) |
Nov 12, 2015 | 45.05 | 45.15 | 44.47 | 44.47 | 2,233,303 | -0.72(-1.60%) |
Nov 11, 2015 | 45.29 | 45.57 | 45.18 | 45.20 | 1,812,995 | -0.02(-0.04%) |
Nov 10, 2015 | 45.15 | 45.53 | 45.11 | 45.21 | 1,810,817 | -0.03(-0.07%) |
Nov 09, 2015 | 45.73 | 45.85 | 45.09 | 45.25 | 1,846,543 | -0.62(-1.36%) |
Nov 06, 2015 | 45.87 | 45.88 | 45.48 | 45.87 | 1,661,564 | +0.00(+0.00%) |
Nov 05, 2015 | 45.81 | 45.99 | 45.70 | 45.87 | 2,170,719 | +0.24(+0.54%) |
Nov 04, 2015 | 45.58 | 46.59 | 45.45 | 45.63 | 2,781,092 | +0.08(+0.17%) |
Nov 03, 2015 | 45.77 | 46.02 | 45.41 | 45.55 | 2,470,851 | -0.33(-0.72%) |