Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 48.55 | 48.87 | 47.90 | 48.87 | 94,262,696 | +2.69(+5.83%) |
Jan 28, 2016 | 46.00 | 46.31 | 45.48 | 46.17 | 70,179,800 | +0.74(+1.63%) |
Jan 27, 2016 | 46.13 | 46.30 | 45.26 | 45.43 | 41,433,152 | -0.84(-1.82%) |
Jan 26, 2016 | 45.94 | 46.51 | 45.73 | 46.28 | 32,565,234 | +0.34(+0.73%) |
Jan 25, 2016 | 46.07 | 46.70 | 45.81 | 45.94 | 39,100,292 | -0.44(-0.96%) |
Jan 22, 2016 | 45.60 | 46.42 | 45.47 | 46.38 | 42,339,892 | +1.61(+3.59%) |
Jan 21, 2016 | 45.24 | 45.75 | 44.62 | 44.78 | 45,305,360 | -0.27(-0.61%) |
Jan 20, 2016 | 44.33 | 45.57 | 43.55 | 45.05 | 71,329,584 | +0.20(+0.45%) |
Jan 19, 2016 | 45.66 | 45.84 | 44.40 | 44.85 | 49,049,912 | -0.38(-0.84%) |
Jan 15, 2016 | 45.51 | 45.23 | 45.23 | 45.23 | 80,969,696 | -1.88(-3.99%) |
Jan 14, 2016 | 46.12 | 47.38 | 45.74 | 47.11 | 59,044,488 | +1.30(+2.85%) |
Jan 13, 2016 | 47.72 | 47.96 | 45.51 | 45.80 | 75,395,848 | -1.01(-2.16%) |
Jan 12, 2016 | 46.80 | 47.10 | 46.18 | 46.82 | 40,691,692 | +0.43(+0.92%) |
Jan 11, 2016 | 46.58 | 46.88 | 45.65 | 46.39 | 41,636,568 | -0.03(-0.06%) |
Jan 08, 2016 | 46.45 | 47.26 | 46.26 | 46.42 | 54,964,568 | +0.14(+0.31%) |
Jan 07, 2016 | 46.75 | 47.44 | 46.19 | 46.28 | 63,760,832 | -1.67(-3.48%) |
Jan 06, 2016 | 48.18 | 48.25 | 47.58 | 47.94 | 44,545,848 | -0.89(-1.82%) |
Jan 05, 2016 | 48.72 | 49.13 | 48.38 | 48.83 | 38,397,852 | +0.22(+0.46%) |
Jan 04, 2016 | 48.18 | 48.61 | 47.36 | 48.61 | 60,622,384 | -0.60(-1.23%) |
Dec 31, 2015 | 49.71 | 49.21 | 49.21 | 49.21 | 30,816,098 | -0.74(-1.47%) |
Dec 30, 2015 | 50.09 | 50.36 | 49.93 | 49.95 | 24,467,802 | -0.21(-0.42%) |
Dec 29, 2015 | 49.93 | 50.43 | 49.73 | 50.16 | 31,261,696 | +0.53(+1.07%) |
Dec 28, 2015 | 49.10 | 49.63 | 48.77 | 49.63 | 25,315,778 | +0.25(+0.50%) |
Dec 24, 2015 | 49.55 | 49.38 | 49.38 | 49.38 | 10,789,090 | -0.13(-0.27%) |
Dec 23, 2015 | 49.41 | 49.57 | 49.18 | 49.51 | 30,753,862 | +0.42(+0.85%) |
Dec 22, 2015 | 48.78 | 49.21 | 48.34 | 49.10 | 31,928,648 | +0.46(+0.95%) |
Dec 21, 2015 | 48.68 | 49.10 | 48.10 | 48.63 | 41,989,568 | +0.62(+1.29%) |
Dec 18, 2015 | 49.47 | 49.67 | 47.92 | 48.01 | 95,471,784 | -1.39(-2.82%) |
Dec 17, 2015 | 49.99 | 50.37 | 49.26 | 49.41 | 46,516,900 | -0.38(-0.77%) |
Dec 16, 2015 | 49.26 | 49.89 | 48.57 | 49.79 | 42,263,560 | +0.82(+1.68%) |
Dec 15, 2015 | 49.37 | 49.58 | 48.87 | 48.96 | 44,906,432 | +0.05(+0.11%) |
Dec 14, 2015 | 48.19 | 48.97 | 47.61 | 48.91 | 52,986,840 | +0.96(+2.00%) |
Dec 11, 2015 | 48.53 | 48.87 | 47.91 | 47.95 | 44,587,572 | -1.07(-2.19%) |
Dec 10, 2015 | 49.13 | 49.37 | 48.79 | 49.02 | 35,820,136 | +0.26(+0.53%) |
Dec 09, 2015 | 49.11 | 49.56 | 48.35 | 48.77 | 40,998,632 | -0.72(-1.45%) |
Dec 08, 2015 | 49.20 | 49.76 | 48.78 | 49.49 | 36,926,280 | -0.02(-0.04%) |
Dec 07, 2015 | 49.49 | 49.64 | 49.04 | 49.50 | 34,619,356 | -0.09(-0.18%) |
Dec 04, 2015 | 48.00 | 49.88 | 47.99 | 49.59 | 49,564,044 | +1.52(+3.16%) |
Dec 03, 2015 | 49.22 | 49.46 | 47.84 | 48.08 | 43,547,692 | -0.90(-1.83%) |
Dec 02, 2015 | 49.07 | 49.64 | 48.84 | 48.97 | 53,294,100 | -0.01(-0.02%) |
Dec 01, 2015 | 48.26 | 48.99 | 48.16 | 48.98 | 45,022,272 | +0.77(+1.60%) |
Nov 30, 2015 | 48.38 | 48.75 | 47.90 | 48.21 | 63,391,212 | +0.37(+0.78%) |
Nov 27, 2015 | 47.72 | 47.97 | 47.71 | 47.84 | 10,156,775 | +0.21(+0.45%) |
Nov 25, 2015 | 47.98 | 47.62 | 47.62 | 47.62 | 23,680,868 | -0.50(-1.03%) |
Nov 24, 2015 | 47.83 | 48.29 | 47.53 | 48.12 | 27,732,040 | +0.05(+0.11%) |
Nov 23, 2015 | 48.12 | 48.31 | 47.68 | 48.07 | 31,830,440 | +0.00(+0.00%) |
Nov 20, 2015 | 48.12 | 48.16 | 47.25 | 48.07 | 41,879,716 | +0.22(+0.46%) |
Nov 19, 2015 | 47.89 | 48.48 | 47.70 | 47.85 | 31,734,724 | +0.08(+0.17%) |
Nov 18, 2015 | 47.01 | 47.88 | 46.99 | 47.77 | 33,508,960 | +0.78(+1.66%) |
Nov 17, 2015 | 47.16 | 47.48 | 46.88 | 46.98 | 35,570,124 | -0.39(-0.81%) |
Nov 16, 2015 | 46.77 | 47.48 | 46.56 | 47.37 | 36,463,576 | +0.82(+1.75%) |
Nov 13, 2015 | 46.76 | 46.95 | 46.28 | 46.56 | 41,822,172 | -0.42(-0.90%) |
Nov 12, 2015 | 47.12 | 47.56 | 46.86 | 46.98 | 40,117,776 | -0.29(-0.62%) |
Nov 11, 2015 | 47.31 | 47.75 | 47.10 | 47.27 | 41,443,232 | +0.12(+0.26%) |
Nov 10, 2015 | 47.64 | 47.69 | 46.93 | 47.15 | 62,740,832 | -0.57(-1.20%) |
Nov 09, 2015 | 48.06 | 48.34 | 47.19 | 47.72 | 36,895,064 | -0.67(-1.38%) |
Nov 06, 2015 | 47.65 | 48.44 | 47.57 | 48.39 | 37,285,664 | +0.48(+0.99%) |
Nov 05, 2015 | 48.01 | 48.19 | 47.58 | 47.91 | 35,714,720 | -0.02(-0.04%) |
Nov 04, 2015 | 47.74 | 48.35 | 47.63 | 47.93 | 42,091,544 | +0.22(+0.46%) |
Nov 03, 2015 | 46.63 | 47.92 | 46.61 | 47.71 | 41,530,056 | +0.80(+1.71%) |