Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 43.96 | 45.54 | 43.94 | 45.48 | 4,000,979 | +1.77(+4.06%) |
Jan 28, 2016 | 43.63 | 43.88 | 43.17 | 43.70 | 3,189,763 | +0.41(+0.94%) |
Jan 27, 2016 | 43.09 | 44.08 | 42.91 | 43.30 | 3,254,629 | -0.01(-0.02%) |
Jan 26, 2016 | 43.35 | 43.87 | 42.98 | 43.31 | 2,798,277 | +0.20(+0.47%) |
Jan 25, 2016 | 43.29 | 43.50 | 42.87 | 43.10 | 3,129,346 | -0.28(-0.64%) |
Jan 22, 2016 | 43.48 | 43.70 | 42.90 | 43.38 | 2,093,672 | +0.72(+1.68%) |
Jan 21, 2016 | 43.49 | 43.63 | 42.31 | 42.66 | 4,704,375 | -0.04(-0.10%) |
Jan 20, 2016 | 41.67 | 43.17 | 41.37 | 42.71 | 6,004,489 | +1.00(+2.41%) |
Jan 19, 2016 | 42.49 | 43.04 | 40.94 | 41.70 | 4,390,503 | -0.36(-0.86%) |
Jan 15, 2016 | 40.66 | 42.06 | 42.06 | 42.06 | 9,765,743 | -0.57(-1.35%) |
Jan 14, 2016 | 42.67 | 43.11 | 42.14 | 42.64 | 3,991,559 | +0.34(+0.80%) |
Jan 13, 2016 | 43.67 | 44.20 | 42.24 | 42.30 | 3,149,872 | -1.31(-3.00%) |
Jan 12, 2016 | 43.52 | 44.06 | 43.03 | 43.61 | 2,896,650 | +0.41(+0.94%) |
Jan 11, 2016 | 43.09 | 43.70 | 42.57 | 43.20 | 4,071,804 | +1.00(+2.38%) |
Jan 08, 2016 | 42.84 | 43.52 | 42.20 | 42.20 | 4,506,853 | -0.37(-0.87%) |
Jan 07, 2016 | 42.60 | 43.45 | 42.24 | 42.57 | 6,114,958 | -1.11(-2.55%) |
Jan 06, 2016 | 44.81 | 45.20 | 43.42 | 43.69 | 4,476,570 | -1.94(-4.26%) |
Jan 05, 2016 | 46.21 | 46.30 | 45.48 | 45.63 | 3,185,357 | -0.34(-0.73%) |
Jan 04, 2016 | 45.80 | 45.99 | 45.28 | 45.96 | 3,137,331 | -0.74(-1.59%) |
Dec 31, 2015 | 47.66 | 46.71 | 46.71 | 46.71 | 1,669,274 | -1.04(-2.18%) |
Dec 30, 2015 | 48.27 | 48.53 | 47.71 | 47.75 | 1,729,043 | -0.64(-1.33%) |
Dec 29, 2015 | 47.96 | 48.75 | 47.87 | 48.39 | 1,596,520 | +0.73(+1.52%) |
Dec 28, 2015 | 47.85 | 47.99 | 47.17 | 47.66 | 1,427,734 | -0.30(-0.62%) |
Dec 24, 2015 | 47.69 | 47.96 | 47.96 | 47.96 | 635,186 | +0.27(+0.57%) |
Dec 23, 2015 | 47.59 | 47.99 | 47.48 | 47.69 | 1,365,757 | +0.39(+0.83%) |
Dec 22, 2015 | 47.75 | 47.80 | 47.16 | 47.29 | 1,345,741 | +0.16(+0.33%) |
Dec 21, 2015 | 47.14 | 47.16 | 46.73 | 47.14 | 2,088,720 | +0.56(+1.20%) |
Dec 18, 2015 | 47.07 | 47.59 | 46.54 | 46.58 | 5,590,234 | -0.80(-1.69%) |
Dec 17, 2015 | 48.50 | 48.86 | 47.37 | 47.38 | 2,663,996 | -1.19(-2.45%) |
Dec 16, 2015 | 48.08 | 48.75 | 47.54 | 48.57 | 2,321,500 | +0.83(+1.73%) |
Dec 15, 2015 | 47.16 | 48.84 | 47.03 | 47.75 | 5,569,131 | -0.23(-0.48%) |
Dec 14, 2015 | 48.02 | 48.35 | 47.62 | 47.97 | 3,436,461 | -0.09(-0.19%) |
Dec 11, 2015 | 47.53 | 48.22 | 47.53 | 48.07 | 4,602,917 | -0.19(-0.38%) |
Dec 10, 2015 | 47.85 | 48.56 | 47.65 | 48.25 | 3,761,180 | +0.42(+0.88%) |
Dec 09, 2015 | 48.97 | 49.02 | 47.65 | 47.83 | 2,936,093 | -1.16(-2.36%) |
Dec 08, 2015 | 49.04 | 49.25 | 48.56 | 48.99 | 2,579,740 | -0.41(-0.82%) |
Dec 07, 2015 | 50.00 | 50.23 | 49.26 | 49.39 | 3,068,365 | -0.60(-1.20%) |
Dec 04, 2015 | 48.77 | 50.41 | 47.93 | 49.99 | 6,573,579 | +0.14(+0.27%) |
Dec 03, 2015 | 51.84 | 51.89 | 49.65 | 49.86 | 4,216,908 | -1.43(-2.78%) |
Dec 02, 2015 | 51.78 | 52.32 | 51.18 | 51.28 | 2,405,615 | -0.36(-0.70%) |
Dec 01, 2015 | 52.08 | 52.34 | 51.40 | 51.65 | 3,629,328 | -0.05(-0.10%) |
Nov 30, 2015 | 50.66 | 52.07 | 50.66 | 51.70 | 4,003,284 | +0.99(+1.95%) |
Nov 27, 2015 | 50.52 | 50.94 | 50.33 | 50.71 | 1,092,084 | +0.17(+0.33%) |
Nov 25, 2015 | 50.72 | 50.54 | 50.54 | 50.54 | 3,991,733 | -0.14(-0.28%) |
Nov 24, 2015 | 49.81 | 51.19 | 48.17 | 50.68 | 8,569,382 | +3.04(+6.37%) |
Nov 23, 2015 | 49.41 | 49.49 | 47.39 | 47.65 | 8,376,090 | -2.20(-4.41%) |
Nov 20, 2015 | 50.51 | 50.51 | 49.68 | 49.84 | 3,628,794 | -0.29(-0.59%) |
Nov 19, 2015 | 50.66 | 50.67 | 49.85 | 50.14 | 3,284,347 | -0.81(-1.60%) |
Nov 18, 2015 | 49.77 | 51.03 | 49.74 | 50.95 | 2,142,574 | +1.21(+2.43%) |
Nov 17, 2015 | 49.06 | 50.09 | 48.88 | 49.74 | 2,791,381 | +0.69(+1.40%) |
Nov 16, 2015 | 48.72 | 49.11 | 48.47 | 49.05 | 3,120,566 | +0.29(+0.60%) |
Nov 13, 2015 | 49.88 | 50.04 | 48.48 | 48.76 | 2,658,699 | -1.12(-2.24%) |
Nov 12, 2015 | 50.10 | 50.96 | 49.77 | 49.88 | 2,528,249 | -0.37(-0.73%) |
Nov 11, 2015 | 50.62 | 51.00 | 50.16 | 50.25 | 1,513,007 | -0.06(-0.12%) |
Nov 10, 2015 | 49.97 | 50.56 | 49.94 | 50.30 | 2,205,957 | -0.83(-1.62%) |
Nov 09, 2015 | 51.61 | 51.63 | 50.80 | 51.14 | 1,811,556 | -0.62(-1.20%) |
Nov 06, 2015 | 50.68 | 51.99 | 50.57 | 51.76 | 2,225,080 | +1.12(+2.22%) |
Nov 05, 2015 | 51.03 | 51.10 | 50.37 | 50.63 | 1,433,586 | -0.11(-0.21%) |
Nov 04, 2015 | 50.84 | 50.92 | 50.41 | 50.74 | 1,722,469 | -0.14(-0.28%) |
Nov 03, 2015 | 50.51 | 51.12 | 50.51 | 50.88 | 1,359,676 | +0.27(+0.53%) |