Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 44.50 | 45.64 | 44.35 | 45.64 | 13,389,545 | +1.43(+3.24%) |
Jan 28, 2016 | 44.45 | 44.68 | 43.78 | 44.21 | 15,065,232 | +0.14(+0.31%) |
Jan 27, 2016 | 44.86 | 45.26 | 44.02 | 44.07 | 18,771,208 | -1.11(-2.45%) |
Jan 26, 2016 | 45.43 | 45.76 | 44.92 | 45.17 | 14,611,313 | +0.44(+0.99%) |
Jan 25, 2016 | 45.39 | 45.63 | 44.70 | 44.73 | 12,656,761 | -0.80(-1.76%) |
Jan 22, 2016 | 45.53 | 46.00 | 44.97 | 45.53 | 11,812,565 | +0.84(+1.88%) |
Jan 21, 2016 | 44.53 | 45.34 | 44.48 | 44.69 | 10,255,536 | +0.21(+0.47%) |
Jan 20, 2016 | 44.04 | 45.02 | 43.22 | 44.48 | 20,071,022 | -0.90(-1.98%) |
Jan 19, 2016 | 45.68 | 46.13 | 45.12 | 45.38 | 12,608,739 | +0.06(+0.12%) |
Jan 15, 2016 | 44.80 | 45.32 | 45.32 | 45.32 | 14,472,900 | -0.98(-2.11%) |
Jan 14, 2016 | 45.88 | 46.72 | 45.55 | 46.30 | 11,285,618 | +0.51(+1.11%) |
Jan 13, 2016 | 47.80 | 47.95 | 45.65 | 45.79 | 15,606,264 | -1.04(-2.23%) |
Jan 12, 2016 | 47.03 | 47.18 | 46.30 | 46.83 | 10,581,819 | +0.22(+0.47%) |
Jan 11, 2016 | 46.77 | 46.86 | 45.93 | 46.61 | 11,927,790 | +0.19(+0.42%) |
Jan 08, 2016 | 47.52 | 47.68 | 46.30 | 46.42 | 10,250,990 | -0.70(-1.49%) |
Jan 07, 2016 | 47.29 | 48.08 | 47.05 | 47.12 | 11,077,785 | -1.16(-2.39%) |
Jan 06, 2016 | 48.37 | 48.44 | 48.04 | 48.28 | 11,879,813 | -0.72(-1.47%) |
Jan 05, 2016 | 48.84 | 49.25 | 48.71 | 49.00 | 9,693,766 | +0.17(+0.35%) |
Jan 04, 2016 | 49.01 | 49.34 | 48.33 | 48.83 | 13,042,958 | -1.24(-2.49%) |
Dec 31, 2015 | 50.34 | 50.07 | 50.07 | 50.07 | 6,076,291 | -0.44(-0.86%) |
Dec 30, 2015 | 50.50 | 50.92 | 50.30 | 50.51 | 5,883,370 | -0.02(-0.05%) |
Dec 29, 2015 | 50.15 | 50.69 | 50.14 | 50.53 | 5,255,306 | +0.76(+1.53%) |
Dec 28, 2015 | 49.51 | 49.85 | 49.30 | 49.77 | 4,423,906 | -0.08(-0.16%) |
Dec 24, 2015 | 49.65 | 49.85 | 49.85 | 49.85 | 3,168,963 | +0.23(+0.47%) |
Dec 23, 2015 | 49.24 | 49.70 | 49.09 | 49.62 | 7,519,534 | +0.55(+1.12%) |
Dec 22, 2015 | 48.73 | 49.26 | 48.41 | 49.07 | 9,020,096 | +0.61(+1.27%) |
Dec 21, 2015 | 48.44 | 48.80 | 48.16 | 48.46 | 9,185,576 | +0.30(+0.62%) |
Dec 18, 2015 | 48.41 | 48.46 | 47.52 | 48.16 | 33,549,246 | -0.43(-0.88%) |
Dec 17, 2015 | 49.42 | 49.65 | 48.57 | 48.58 | 10,190,179 | -0.65(-1.31%) |
Dec 16, 2015 | 48.86 | 49.36 | 48.05 | 49.23 | 14,260,268 | +0.80(+1.65%) |
Dec 15, 2015 | 48.21 | 48.86 | 47.81 | 48.43 | 14,712,372 | +1.23(+2.60%) |
Dec 14, 2015 | 48.25 | 48.27 | 46.81 | 47.20 | 18,506,820 | -0.84(-1.75%) |
Dec 11, 2015 | 48.46 | 48.82 | 47.81 | 48.04 | 18,782,078 | -1.23(-2.49%) |
Dec 10, 2015 | 50.15 | 50.30 | 49.20 | 49.27 | 17,618,164 | -0.97(-1.93%) |
Dec 09, 2015 | 50.35 | 51.12 | 49.92 | 50.24 | 9,342,122 | -0.46(-0.91%) |
Dec 08, 2015 | 50.43 | 50.86 | 50.13 | 50.70 | 6,816,723 | -0.04(-0.08%) |
Dec 07, 2015 | 51.55 | 51.70 | 50.66 | 50.74 | 11,511,910 | -0.96(-1.86%) |
Dec 04, 2015 | 50.62 | 51.88 | 50.58 | 51.70 | 9,393,169 | +1.32(+2.61%) |
Dec 03, 2015 | 51.27 | 51.31 | 50.21 | 50.39 | 10,027,018 | -0.69(-1.36%) |
Dec 02, 2015 | 51.43 | 51.73 | 51.00 | 51.08 | 9,285,140 | -0.50(-0.97%) |
Dec 01, 2015 | 51.40 | 51.67 | 51.18 | 51.58 | 9,986,229 | +0.43(+0.85%) |
Nov 30, 2015 | 51.18 | 51.44 | 51.03 | 51.15 | 11,721,152 | -0.08(-0.16%) |
Nov 27, 2015 | 50.68 | 51.33 | 50.61 | 51.23 | 4,899,394 | +0.43(+0.84%) |
Nov 25, 2015 | 50.93 | 50.80 | 50.80 | 50.80 | 7,544,099 | +0.02(+0.05%) |
Nov 24, 2015 | 49.91 | 50.98 | 49.88 | 50.78 | 13,036,693 | +0.29(+0.57%) |
Nov 23, 2015 | 50.20 | 51.02 | 50.12 | 50.49 | 11,592,640 | +0.44(+0.88%) |
Nov 20, 2015 | 50.07 | 50.32 | 49.92 | 50.04 | 9,131,952 | +0.18(+0.37%) |
Nov 19, 2015 | 49.83 | 50.04 | 49.71 | 49.86 | 7,447,832 | +0.02(+0.03%) |
Nov 18, 2015 | 49.23 | 49.96 | 49.08 | 49.84 | 9,248,596 | +0.77(+1.57%) |
Nov 17, 2015 | 49.03 | 49.40 | 48.95 | 49.07 | 12,138,533 | +0.27(+0.56%) |
Nov 16, 2015 | 47.58 | 48.80 | 47.50 | 48.80 | 10,297,344 | +1.09(+2.28%) |
Nov 13, 2015 | 47.69 | 48.28 | 47.49 | 47.71 | 9,880,994 | -0.06(-0.12%) |
Nov 12, 2015 | 48.66 | 48.71 | 47.76 | 47.77 | 10,025,730 | -1.04(-2.13%) |
Nov 11, 2015 | 49.51 | 49.55 | 48.79 | 48.80 | 8,776,143 | -0.55(-1.11%) |
Nov 10, 2015 | 49.10 | 49.42 | 48.99 | 49.35 | 6,078,048 | +0.11(+0.23%) |
Nov 09, 2015 | 49.75 | 49.79 | 49.03 | 49.24 | 10,031,502 | -0.58(-1.16%) |
Nov 06, 2015 | 50.94 | 50.99 | 49.72 | 49.82 | 13,140,116 | -0.06(-0.11%) |
Nov 05, 2015 | 48.81 | 49.97 | 48.76 | 49.87 | 13,603,712 | +0.97(+1.97%) |
Nov 04, 2015 | 48.80 | 49.07 | 47.98 | 48.91 | 27,968,352 | -0.13(-0.26%) |
Nov 03, 2015 | 49.20 | 49.45 | 48.67 | 49.04 | 39,745,940 | -2.24(-4.36%) |