Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 43.72 | 44.77 | 43.57 | 44.74 | 6,993,308 | +1.21(+2.78%) |
Jan 28, 2016 | 43.15 | 43.96 | 42.85 | 43.53 | 6,616,593 | +0.62(+1.46%) |
Jan 27, 2016 | 42.96 | 43.54 | 42.68 | 42.91 | 4,717,359 | -0.29(-0.67%) |
Jan 26, 2016 | 42.00 | 43.31 | 41.89 | 43.20 | 5,036,516 | +1.53(+3.68%) |
Jan 25, 2016 | 42.52 | 42.85 | 41.65 | 41.66 | 8,042,852 | -0.98(-2.31%) |
Jan 22, 2016 | 42.80 | 43.05 | 42.46 | 42.65 | 8,691,213 | +0.01(+0.03%) |
Jan 21, 2016 | 42.24 | 43.20 | 41.85 | 42.63 | 6,843,906 | +0.60(+1.43%) |
Jan 20, 2016 | 41.93 | 42.37 | 41.10 | 42.04 | 8,594,433 | -0.48(-1.13%) |
Jan 19, 2016 | 41.69 | 42.84 | 41.64 | 42.52 | 11,214,982 | +1.04(+2.50%) |
Jan 15, 2016 | 42.20 | 41.48 | 41.48 | 41.48 | 11,051,227 | -1.81(-4.17%) |
Jan 14, 2016 | 42.81 | 43.43 | 41.95 | 43.28 | 6,095,585 | +0.61(+1.42%) |
Jan 13, 2016 | 43.59 | 43.59 | 42.52 | 42.68 | 7,856,248 | -0.05(-0.12%) |
Jan 12, 2016 | 42.11 | 42.86 | 42.05 | 42.73 | 5,319,074 | +0.95(+2.28%) |
Jan 11, 2016 | 42.08 | 42.32 | 41.31 | 41.78 | 6,896,672 | -0.07(-0.18%) |
Jan 08, 2016 | 42.53 | 42.85 | 41.75 | 41.85 | 7,018,818 | -0.58(-1.36%) |
Jan 07, 2016 | 42.88 | 43.25 | 42.18 | 42.43 | 12,881,570 | -1.50(-3.41%) |
Jan 06, 2016 | 43.73 | 44.21 | 43.50 | 43.93 | 5,910,450 | -0.31(-0.71%) |
Jan 05, 2016 | 44.73 | 44.96 | 43.80 | 44.24 | 6,172,707 | -0.11(-0.25%) |
Jan 04, 2016 | 43.80 | 44.37 | 43.38 | 44.35 | 5,643,866 | -0.52(-1.15%) |
Dec 31, 2015 | 45.23 | 44.87 | 44.87 | 44.87 | 2,846,283 | -0.47(-1.03%) |
Dec 30, 2015 | 45.55 | 45.68 | 45.27 | 45.33 | 3,600,961 | -0.26(-0.58%) |
Dec 29, 2015 | 45.56 | 45.91 | 45.31 | 45.60 | 4,333,735 | +0.25(+0.54%) |
Dec 28, 2015 | 45.23 | 45.42 | 44.87 | 45.35 | 5,634,834 | -0.10(-0.22%) |
Dec 24, 2015 | 45.35 | 45.45 | 45.45 | 45.45 | 2,491,495 | -0.07(-0.16%) |
Dec 23, 2015 | 44.91 | 45.62 | 44.90 | 45.52 | 5,618,464 | +0.69(+1.53%) |
Dec 22, 2015 | 45.20 | 45.23 | 44.26 | 44.83 | 7,353,715 | -0.25(-0.54%) |
Dec 21, 2015 | 44.23 | 45.22 | 44.23 | 45.08 | 7,858,484 | +0.96(+2.17%) |
Dec 18, 2015 | 44.12 | 44.32 | 43.61 | 44.12 | 8,188,067 | -0.22(-0.50%) |
Dec 17, 2015 | 45.17 | 45.45 | 44.34 | 44.34 | 5,260,157 | -0.82(-1.82%) |
Dec 16, 2015 | 44.90 | 45.30 | 44.28 | 45.17 | 5,162,012 | +0.57(+1.28%) |
Dec 15, 2015 | 44.46 | 44.79 | 44.27 | 44.59 | 7,981,010 | +0.59(+1.34%) |
Dec 14, 2015 | 43.70 | 44.02 | 43.29 | 44.01 | 7,066,752 | +0.21(+0.49%) |
Dec 11, 2015 | 44.58 | 44.82 | 43.56 | 43.79 | 6,353,986 | -1.16(-2.58%) |
Dec 10, 2015 | 45.45 | 45.51 | 43.71 | 44.95 | 10,588,510 | -0.37(-0.83%) |
Dec 09, 2015 | 46.39 | 47.00 | 45.23 | 45.33 | 8,403,845 | -1.10(-2.37%) |
Dec 08, 2015 | 46.25 | 46.89 | 45.60 | 46.42 | 4,905,381 | -0.50(-1.07%) |
Dec 07, 2015 | 46.63 | 47.07 | 46.07 | 46.93 | 5,902,163 | +0.17(+0.35%) |
Dec 04, 2015 | 45.25 | 46.93 | 45.14 | 46.76 | 6,482,106 | +1.85(+4.12%) |
Dec 03, 2015 | 46.11 | 46.17 | 44.79 | 44.91 | 6,453,893 | -1.12(-2.43%) |
Dec 02, 2015 | 45.76 | 46.37 | 45.74 | 46.03 | 5,752,172 | +0.29(+0.63%) |
Dec 01, 2015 | 44.96 | 45.94 | 44.96 | 45.74 | 8,260,312 | +1.21(+2.72%) |
Nov 30, 2015 | 44.71 | 44.88 | 44.48 | 44.53 | 5,230,309 | -0.28(-0.62%) |
Nov 27, 2015 | 44.64 | 44.83 | 44.34 | 44.81 | 2,995,195 | +0.23(+0.51%) |
Nov 25, 2015 | 44.63 | 44.58 | 44.58 | 44.58 | 3,772,413 | +0.13(+0.29%) |
Nov 24, 2015 | 44.12 | 44.64 | 43.99 | 44.45 | 3,564,893 | -0.19(-0.43%) |
Nov 23, 2015 | 44.72 | 45.01 | 44.55 | 44.64 | 4,160,128 | -0.04(-0.10%) |
Nov 20, 2015 | 44.32 | 45.04 | 44.13 | 44.69 | 6,940,181 | +0.66(+1.51%) |
Nov 19, 2015 | 43.61 | 44.21 | 43.46 | 44.02 | 5,176,156 | +0.34(+0.79%) |
Nov 18, 2015 | 42.99 | 43.79 | 42.82 | 43.68 | 7,786,432 | +0.72(+1.69%) |
Nov 17, 2015 | 42.25 | 43.02 | 42.11 | 42.95 | 8,233,714 | +0.69(+1.63%) |
Nov 16, 2015 | 42.45 | 42.60 | 41.89 | 42.27 | 5,586,636 | -0.40(-0.94%) |
Nov 13, 2015 | 42.60 | 42.91 | 41.69 | 42.67 | 13,017,943 | +1.44(+3.50%) |
Nov 12, 2015 | 41.96 | 42.05 | 40.96 | 41.22 | 10,558,396 | -0.81(-1.93%) |
Nov 11, 2015 | 42.46 | 42.57 | 41.93 | 42.03 | 4,388,767 | -0.20(-0.47%) |
Nov 10, 2015 | 42.27 | 42.57 | 41.97 | 42.23 | 4,808,699 | -0.15(-0.35%) |
Nov 09, 2015 | 43.40 | 43.40 | 42.01 | 42.38 | 8,128,867 | -1.38(-3.14%) |
Nov 06, 2015 | 43.53 | 43.81 | 43.30 | 43.75 | 4,099,832 | +0.04(+0.10%) |
Nov 05, 2015 | 44.01 | 44.18 | 43.47 | 43.71 | 4,210,395 | -0.23(-0.52%) |
Nov 04, 2015 | 44.39 | 44.51 | 43.81 | 43.94 | 3,831,859 | -0.41(-0.93%) |
Nov 03, 2015 | 43.89 | 44.50 | 43.85 | 44.35 | 4,339,219 | +0.23(+0.53%) |