Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 44.39 | 45.13 | 44.36 | 45.11 | 6,230,796 | +0.95(+2.14%) |
Jan 28, 2016 | 44.40 | 44.43 | 43.75 | 44.16 | 2,369,357 | +0.24(+0.54%) |
Jan 27, 2016 | 44.17 | 44.65 | 43.71 | 43.92 | 7,164,061 | -0.37(-0.83%) |
Jan 26, 2016 | 43.75 | 44.32 | 43.72 | 44.29 | 5,206,979 | +0.73(+1.67%) |
Jan 25, 2016 | 44.06 | 44.11 | 43.51 | 43.57 | 5,247,502 | -0.66(-1.49%) |
Jan 22, 2016 | 43.98 | 44.29 | 43.91 | 44.22 | 4,479,122 | +1.09(+2.53%) |
Jan 21, 2016 | 42.90 | 43.54 | 42.54 | 43.13 | 4,265,345 | +0.24(+0.56%) |
Jan 20, 2016 | 42.76 | 43.21 | 41.89 | 42.89 | 8,054,278 | -0.70(-1.61%) |
Jan 19, 2016 | 43.90 | 44.01 | 43.20 | 43.59 | 5,479,268 | +0.26(+0.59%) |
Jan 15, 2016 | 43.33 | 43.34 | 43.34 | 43.34 | 4,220,663 | -1.26(-2.83%) |
Jan 14, 2016 | 44.13 | 44.86 | 43.72 | 44.60 | 6,713,435 | +0.64(+1.46%) |
Jan 13, 2016 | 45.09 | 45.22 | 43.85 | 43.96 | 5,117,852 | -0.91(-2.03%) |
Jan 12, 2016 | 44.94 | 45.12 | 44.39 | 44.87 | 2,829,043 | +0.29(+0.65%) |
Jan 11, 2016 | 44.86 | 44.95 | 44.12 | 44.58 | 3,466,569 | +0.05(+0.11%) |
Jan 08, 2016 | 45.32 | 45.43 | 44.47 | 44.53 | 2,856,633 | -0.52(-1.16%) |
Jan 07, 2016 | 45.32 | 45.71 | 44.97 | 45.05 | 3,979,900 | -1.08(-2.33%) |
Jan 06, 2016 | 46.04 | 46.34 | 45.88 | 46.13 | 5,407,810 | -0.70(-1.50%) |
Jan 05, 2016 | 46.80 | 46.91 | 46.57 | 46.83 | 3,800,937 | +0.04(+0.08%) |
Jan 04, 2016 | 46.79 | 46.85 | 46.32 | 46.79 | 6,029,575 | -0.84(-1.77%) |
Dec 31, 2015 | 47.82 | 47.64 | 47.64 | 47.64 | 3,215,738 | -0.48(-0.99%) |
Dec 30, 2015 | 48.34 | 48.36 | 48.07 | 48.11 | 2,882,848 | -0.35(-0.72%) |
Dec 29, 2015 | 48.38 | 48.53 | 48.32 | 48.46 | 4,232,912 | +0.45(+0.93%) |
Dec 28, 2015 | 47.92 | 48.03 | 47.78 | 48.02 | 4,173,226 | -0.15(-0.30%) |
Dec 24, 2015 | 48.20 | 48.16 | 48.16 | 48.16 | 2,183,566 | -0.06(-0.12%) |
Dec 23, 2015 | 47.95 | 48.23 | 47.88 | 48.22 | 2,786,885 | +0.68(+1.44%) |
Dec 22, 2015 | 47.36 | 47.62 | 47.15 | 47.54 | 4,796,309 | +0.37(+0.78%) |
Dec 21, 2015 | 47.18 | 47.33 | 46.86 | 47.17 | 3,343,803 | +0.36(+0.78%) |
Dec 18, 2015 | 47.32 | 47.41 | 46.82 | 46.81 | 3,095,180 | -0.67(-1.42%) |
Dec 17, 2015 | 48.20 | 48.21 | 47.48 | 47.48 | 10,035,790 | -0.67(-1.38%) |
Dec 16, 2015 | 47.69 | 48.24 | 47.50 | 48.15 | 4,594,671 | +0.83(+1.74%) |
Dec 15, 2015 | 47.29 | 47.51 | 47.20 | 47.32 | 4,572,636 | +0.46(+0.99%) |
Dec 14, 2015 | 46.82 | 46.91 | 46.28 | 46.86 | 4,228,634 | +0.17(+0.36%) |
Dec 11, 2015 | 47.04 | 47.15 | 46.63 | 46.69 | 3,807,152 | -0.92(-1.93%) |
Dec 10, 2015 | 47.63 | 47.94 | 47.57 | 47.61 | 4,382,263 | -0.03(-0.07%) |
Dec 09, 2015 | 47.77 | 48.29 | 47.38 | 47.64 | 4,853,347 | -0.25(-0.53%) |
Dec 08, 2015 | 47.78 | 48.08 | 47.63 | 47.89 | 3,442,300 | -0.48(-0.99%) |
Dec 07, 2015 | 48.55 | 48.62 | 48.19 | 48.38 | 2,672,284 | -0.42(-0.86%) |
Dec 04, 2015 | 48.12 | 48.85 | 48.05 | 48.80 | 1,968,796 | +0.69(+1.44%) |
Dec 03, 2015 | 48.78 | 48.81 | 47.94 | 48.11 | 3,794,632 | -0.54(-1.11%) |
Dec 02, 2015 | 48.99 | 49.11 | 48.55 | 48.64 | 2,470,648 | -0.50(-1.01%) |
Dec 01, 2015 | 48.91 | 49.16 | 48.83 | 49.14 | 1,580,302 | +0.48(+0.99%) |
Nov 30, 2015 | 48.86 | 48.88 | 48.60 | 48.66 | 5,638,175 | -0.14(-0.29%) |
Nov 27, 2015 | 48.80 | 48.87 | 48.73 | 48.80 | 531,779 | -0.07(-0.15%) |
Nov 25, 2015 | 48.92 | 48.87 | 48.87 | 48.87 | 2,075,072 | +0.04(+0.09%) |
Nov 24, 2015 | 48.48 | 48.96 | 48.43 | 48.83 | 3,272,513 | +0.04(+0.09%) |
Nov 23, 2015 | 48.88 | 49.06 | 48.70 | 48.79 | 1,731,086 | -0.19(-0.40%) |
Nov 20, 2015 | 49.13 | 49.21 | 48.92 | 48.98 | 4,953,503 | +0.11(+0.22%) |
Nov 19, 2015 | 48.87 | 48.99 | 48.83 | 48.87 | 3,856,984 | +0.13(+0.26%) |
Nov 18, 2015 | 48.38 | 48.82 | 48.29 | 48.75 | 7,972,033 | +0.56(+1.17%) |
Nov 17, 2015 | 48.39 | 48.53 | 48.10 | 48.18 | 1,430,156 | +0.02(+0.03%) |
Nov 16, 2015 | 47.52 | 48.17 | 47.46 | 48.16 | 2,685,877 | +0.64(+1.36%) |
Nov 13, 2015 | 47.79 | 47.88 | 47.49 | 47.52 | 1,272,162 | -0.50(-1.04%) |
Nov 12, 2015 | 48.35 | 48.48 | 48.00 | 48.02 | 1,489,043 | -0.59(-1.21%) |
Nov 11, 2015 | 48.94 | 48.94 | 48.61 | 48.61 | 2,140,503 | -0.08(-0.17%) |
Nov 10, 2015 | 48.53 | 48.70 | 48.39 | 48.70 | 1,084,061 | +0.04(+0.09%) |
Nov 09, 2015 | 48.96 | 48.97 | 48.43 | 48.65 | 3,495,627 | -0.53(-1.08%) |
Nov 06, 2015 | 49.07 | 49.20 | 48.81 | 49.18 | 1,505,281 | -0.16(-0.32%) |
Nov 05, 2015 | 49.51 | 49.56 | 49.17 | 49.34 | 2,411,339 | -0.10(-0.20%) |
Nov 04, 2015 | 49.75 | 49.76 | 49.28 | 49.44 | 1,873,038 | -0.19(-0.37%) |
Nov 03, 2015 | 49.34 | 49.75 | 49.27 | 49.63 | 1,549,701 | +0.15(+0.31%) |