Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 43.97 | 45.55 | 43.94 | 45.48 | 4,000,552 | +1.77(+4.06%) |
Jan 28, 2016 | 43.63 | 43.88 | 43.18 | 43.71 | 3,189,423 | +0.41(+0.94%) |
Jan 27, 2016 | 43.09 | 44.09 | 42.91 | 43.30 | 3,254,282 | -0.01(-0.02%) |
Jan 26, 2016 | 43.35 | 43.88 | 42.98 | 43.31 | 2,797,978 | +0.20(+0.47%) |
Jan 25, 2016 | 43.29 | 43.50 | 42.87 | 43.11 | 3,129,012 | -0.28(-0.64%) |
Jan 22, 2016 | 43.49 | 43.71 | 42.90 | 43.39 | 2,093,449 | +0.72(+1.68%) |
Jan 21, 2016 | 43.50 | 43.64 | 42.31 | 42.67 | 4,703,873 | -0.04(-0.10%) |
Jan 20, 2016 | 41.67 | 43.17 | 41.38 | 42.71 | 6,003,848 | +1.00(+2.41%) |
Jan 19, 2016 | 42.50 | 43.05 | 40.95 | 41.71 | 4,390,034 | -0.36(-0.86%) |
Jan 15, 2016 | 40.67 | 42.07 | 42.07 | 42.07 | 9,764,701 | -0.57(-1.35%) |
Jan 14, 2016 | 42.68 | 43.12 | 42.15 | 42.64 | 3,991,133 | +0.34(+0.80%) |
Jan 13, 2016 | 43.67 | 44.20 | 42.25 | 42.30 | 3,149,535 | -1.31(-3.00%) |
Jan 12, 2016 | 43.53 | 44.07 | 43.04 | 43.61 | 2,896,341 | +0.41(+0.94%) |
Jan 11, 2016 | 43.10 | 43.71 | 42.58 | 43.21 | 4,071,370 | +1.00(+2.38%) |
Jan 08, 2016 | 42.85 | 43.53 | 42.20 | 42.20 | 4,506,372 | -0.37(-0.87%) |
Jan 07, 2016 | 42.60 | 43.45 | 42.25 | 42.58 | 6,114,305 | -1.11(-2.55%) |
Jan 06, 2016 | 44.81 | 45.21 | 43.43 | 43.69 | 4,476,092 | -1.94(-4.26%) |
Jan 05, 2016 | 46.21 | 46.31 | 45.49 | 45.63 | 3,185,017 | -0.34(-0.73%) |
Jan 04, 2016 | 45.80 | 45.99 | 45.29 | 45.97 | 3,136,997 | -0.74(-1.59%) |
Dec 31, 2015 | 47.67 | 46.71 | 46.71 | 46.71 | 1,669,096 | -1.04(-2.18%) |
Dec 30, 2015 | 48.27 | 48.54 | 47.72 | 47.75 | 1,728,859 | -0.64(-1.33%) |
Dec 29, 2015 | 47.96 | 48.76 | 47.87 | 48.39 | 1,596,349 | +0.73(+1.52%) |
Dec 28, 2015 | 47.85 | 48.00 | 47.18 | 47.67 | 1,427,582 | -0.30(-0.62%) |
Dec 24, 2015 | 47.69 | 47.96 | 47.96 | 47.96 | 635,118 | +0.27(+0.57%) |
Dec 23, 2015 | 47.59 | 48.00 | 47.48 | 47.69 | 1,365,612 | +0.39(+0.83%) |
Dec 22, 2015 | 47.75 | 47.80 | 47.16 | 47.30 | 1,345,598 | +0.16(+0.33%) |
Dec 21, 2015 | 47.14 | 47.17 | 46.74 | 47.14 | 2,088,497 | +0.56(+1.20%) |
Dec 18, 2015 | 47.08 | 47.60 | 46.54 | 46.59 | 5,589,638 | -0.80(-1.69%) |
Dec 17, 2015 | 48.50 | 48.87 | 47.38 | 47.39 | 2,663,712 | -1.19(-2.45%) |
Dec 16, 2015 | 48.08 | 48.76 | 47.55 | 48.58 | 2,321,252 | +0.83(+1.73%) |
Dec 15, 2015 | 47.16 | 48.84 | 47.03 | 47.75 | 5,568,537 | -0.23(-0.48%) |
Dec 14, 2015 | 48.03 | 48.36 | 47.62 | 47.98 | 3,436,095 | -0.09(-0.19%) |
Dec 11, 2015 | 47.53 | 48.22 | 47.53 | 48.07 | 4,602,425 | -0.19(-0.39%) |
Dec 10, 2015 | 47.85 | 48.56 | 47.66 | 48.26 | 3,760,778 | +0.42(+0.88%) |
Dec 09, 2015 | 48.98 | 49.03 | 47.66 | 47.84 | 2,935,780 | -1.16(-2.36%) |
Dec 08, 2015 | 49.04 | 49.25 | 48.56 | 48.99 | 2,579,464 | -0.41(-0.82%) |
Dec 07, 2015 | 50.01 | 50.23 | 49.26 | 49.40 | 3,068,037 | -0.60(-1.20%) |
Dec 04, 2015 | 48.77 | 50.42 | 47.94 | 50.00 | 6,572,877 | +0.14(+0.27%) |
Dec 03, 2015 | 51.85 | 51.90 | 49.66 | 49.86 | 4,216,458 | -1.43(-2.78%) |
Dec 02, 2015 | 51.79 | 52.33 | 51.19 | 51.29 | 2,405,358 | -0.36(-0.70%) |
Dec 01, 2015 | 52.09 | 52.35 | 51.41 | 51.65 | 3,628,941 | -0.05(-0.10%) |
Nov 30, 2015 | 50.66 | 52.08 | 50.66 | 51.70 | 4,002,857 | +0.99(+1.95%) |
Nov 27, 2015 | 50.53 | 50.95 | 50.34 | 50.71 | 1,091,968 | +0.17(+0.33%) |
Nov 25, 2015 | 50.72 | 50.55 | 50.55 | 50.55 | 3,991,308 | -0.14(-0.28%) |
Nov 24, 2015 | 49.82 | 51.19 | 48.17 | 50.69 | 8,568,468 | +3.04(+6.37%) |
Nov 23, 2015 | 49.41 | 49.50 | 47.40 | 47.65 | 8,375,197 | -2.20(-4.41%) |
Nov 20, 2015 | 50.51 | 50.51 | 49.68 | 49.85 | 3,628,407 | -0.29(-0.59%) |
Nov 19, 2015 | 50.66 | 50.68 | 49.86 | 50.14 | 3,283,997 | -0.81(-1.60%) |
Nov 18, 2015 | 49.77 | 51.03 | 49.75 | 50.96 | 2,142,345 | +1.21(+2.43%) |
Nov 17, 2015 | 49.07 | 50.09 | 48.88 | 49.75 | 2,791,083 | +0.69(+1.40%) |
Nov 16, 2015 | 48.72 | 49.11 | 48.47 | 49.06 | 3,120,234 | +0.29(+0.60%) |
Nov 13, 2015 | 49.88 | 50.04 | 48.49 | 48.77 | 2,658,415 | -1.12(-2.24%) |
Nov 12, 2015 | 50.10 | 50.97 | 49.77 | 49.88 | 2,527,979 | -0.37(-0.73%) |
Nov 11, 2015 | 50.62 | 51.01 | 50.17 | 50.25 | 1,512,845 | -0.06(-0.12%) |
Nov 10, 2015 | 49.97 | 50.57 | 49.95 | 50.31 | 2,205,722 | -0.83(-1.62%) |
Nov 09, 2015 | 51.62 | 51.64 | 50.81 | 51.14 | 1,811,363 | -0.62(-1.20%) |
Nov 06, 2015 | 50.69 | 52.00 | 50.58 | 51.76 | 2,224,843 | +1.12(+2.22%) |
Nov 05, 2015 | 51.03 | 51.11 | 50.38 | 50.64 | 1,433,433 | -0.11(-0.21%) |
Nov 04, 2015 | 50.85 | 50.92 | 50.41 | 50.75 | 1,722,285 | -0.14(-0.28%) |
Nov 03, 2015 | 50.52 | 51.12 | 50.52 | 50.89 | 1,359,531 | +0.27(+0.53%) |