Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 43.03 | 43.70 | 42.51 | 43.69 | 6,267,560 | +1.26(+2.96%) |
Jan 28, 2016 | 43.12 | 43.58 | 42.37 | 42.44 | 7,086,675 | -0.82(-1.90%) |
Jan 27, 2016 | 45.79 | 45.90 | 42.65 | 43.26 | 9,441,818 | -3.09(-6.67%) |
Jan 26, 2016 | 47.07 | 47.70 | 46.12 | 46.35 | 6,927,833 | -0.53(-1.12%) |
Jan 25, 2016 | 47.53 | 48.06 | 46.80 | 46.88 | 2,698,734 | -0.70(-1.48%) |
Jan 22, 2016 | 46.44 | 47.96 | 46.35 | 47.58 | 2,740,540 | +1.59(+3.47%) |
Jan 21, 2016 | 45.75 | 46.69 | 45.01 | 45.98 | 3,167,196 | +0.68(+1.50%) |
Jan 20, 2016 | 47.23 | 47.51 | 44.73 | 45.30 | 4,593,556 | -2.29(-4.81%) |
Jan 19, 2016 | 47.03 | 48.06 | 46.79 | 47.59 | 3,368,669 | +1.02(+2.19%) |
Jan 15, 2016 | 46.02 | 46.57 | 46.57 | 46.57 | 3,956,916 | -0.05(-0.11%) |
Jan 14, 2016 | 46.62 | 47.07 | 46.29 | 46.62 | 4,547,315 | -0.13(-0.29%) |
Jan 13, 2016 | 47.80 | 48.12 | 46.52 | 46.76 | 4,508,375 | -1.02(-2.13%) |
Jan 12, 2016 | 48.34 | 48.43 | 47.54 | 47.77 | 3,280,975 | -0.37(-0.76%) |
Jan 11, 2016 | 48.04 | 48.61 | 47.89 | 48.14 | 3,714,241 | +0.32(+0.68%) |
Jan 08, 2016 | 47.87 | 48.25 | 47.72 | 47.82 | 3,273,805 | +0.11(+0.22%) |
Jan 07, 2016 | 48.62 | 49.07 | 47.47 | 47.71 | 6,291,010 | -1.40(-2.86%) |
Jan 06, 2016 | 48.81 | 49.27 | 48.67 | 49.12 | 3,690,603 | -0.11(-0.21%) |
Jan 05, 2016 | 48.11 | 49.47 | 47.86 | 49.22 | 4,765,341 | +1.19(+2.49%) |
Jan 04, 2016 | 47.59 | 48.08 | 47.13 | 48.03 | 3,466,066 | +0.25(+0.53%) |
Dec 31, 2015 | 47.95 | 47.77 | 47.77 | 47.77 | 2,081,553 | -0.20(-0.42%) |
Dec 30, 2015 | 48.06 | 48.29 | 47.83 | 47.98 | 1,418,633 | -0.13(-0.28%) |
Dec 29, 2015 | 47.56 | 48.15 | 47.42 | 48.11 | 2,719,961 | +0.70(+1.47%) |
Dec 28, 2015 | 47.04 | 47.42 | 46.81 | 47.42 | 1,661,890 | +0.34(+0.73%) |
Dec 24, 2015 | 47.10 | 47.07 | 47.07 | 47.07 | 907,351 | +0.00(+0.00%) |
Dec 23, 2015 | 46.48 | 47.10 | 46.43 | 47.07 | 2,537,817 | +0.61(+1.32%) |
Dec 22, 2015 | 46.16 | 46.73 | 46.01 | 46.46 | 2,390,498 | +0.49(+1.07%) |
Dec 21, 2015 | 46.30 | 46.44 | 45.69 | 45.97 | 2,176,274 | +0.15(+0.32%) |
Dec 18, 2015 | 46.36 | 46.53 | 45.63 | 45.82 | 6,457,195 | -0.53(-1.15%) |
Dec 17, 2015 | 46.33 | 46.52 | 46.05 | 46.36 | 3,416,460 | -0.16(-0.35%) |
Dec 16, 2015 | 45.49 | 46.68 | 45.47 | 46.52 | 3,548,755 | +1.14(+2.52%) |
Dec 15, 2015 | 44.99 | 45.57 | 44.97 | 45.37 | 3,523,324 | +0.75(+1.68%) |
Dec 14, 2015 | 44.24 | 44.69 | 44.07 | 44.62 | 3,242,971 | +0.23(+0.52%) |
Dec 11, 2015 | 43.89 | 44.73 | 43.89 | 44.39 | 3,716,583 | +0.28(+0.64%) |
Dec 10, 2015 | 45.00 | 45.10 | 44.07 | 44.11 | 4,621,033 | -0.96(-2.12%) |
Dec 09, 2015 | 44.90 | 45.44 | 44.63 | 45.06 | 2,739,694 | -0.15(-0.33%) |
Dec 08, 2015 | 45.12 | 45.63 | 44.94 | 45.21 | 3,339,839 | +0.16(+0.36%) |
Dec 07, 2015 | 44.71 | 45.34 | 44.51 | 45.05 | 3,488,495 | +0.35(+0.79%) |
Dec 04, 2015 | 44.28 | 44.78 | 44.09 | 44.70 | 3,737,175 | +0.66(+1.50%) |
Dec 03, 2015 | 44.26 | 44.50 | 43.73 | 44.04 | 4,745,536 | -0.52(-1.17%) |
Dec 02, 2015 | 45.30 | 45.63 | 44.47 | 44.56 | 4,048,768 | -0.95(-2.10%) |
Dec 01, 2015 | 44.70 | 45.52 | 44.70 | 45.51 | 4,427,040 | +1.14(+2.56%) |
Nov 30, 2015 | 44.37 | 44.98 | 44.10 | 44.38 | 7,907,080 | +0.00(+0.00%) |
Nov 27, 2015 | 43.84 | 44.52 | 43.80 | 44.38 | 1,431,141 | +0.51(+1.17%) |
Nov 25, 2015 | 43.78 | 43.86 | 43.86 | 43.86 | 2,478,697 | +0.13(+0.31%) |
Nov 24, 2015 | 43.60 | 43.95 | 43.46 | 43.73 | 4,293,928 | +0.01(+0.03%) |
Nov 23, 2015 | 43.74 | 44.07 | 43.44 | 43.72 | 4,416,362 | +0.41(+0.94%) |
Nov 20, 2015 | 42.80 | 43.36 | 42.56 | 43.31 | 4,843,719 | +0.79(+1.85%) |
Nov 19, 2015 | 41.97 | 42.68 | 41.91 | 42.52 | 4,383,899 | +0.69(+1.65%) |
Nov 18, 2015 | 41.53 | 41.88 | 41.19 | 41.83 | 2,962,272 | +0.51(+1.22%) |
Nov 17, 2015 | 41.45 | 41.76 | 41.20 | 41.33 | 3,102,057 | -0.20(-0.47%) |
Nov 16, 2015 | 40.88 | 41.81 | 40.87 | 41.52 | 3,855,510 | +0.65(+1.58%) |
Nov 13, 2015 | 41.90 | 42.26 | 40.86 | 40.88 | 4,410,526 | -0.83(-1.99%) |
Nov 12, 2015 | 41.44 | 42.02 | 40.99 | 41.71 | 4,996,433 | +0.27(+0.64%) |
Nov 11, 2015 | 41.88 | 42.02 | 41.41 | 41.44 | 2,384,127 | -0.27(-0.66%) |
Nov 10, 2015 | 41.56 | 42.18 | 41.33 | 41.71 | 4,749,437 | +0.27(+0.66%) |
Nov 09, 2015 | 42.66 | 42.86 | 41.16 | 41.44 | 6,171,402 | -1.41(-3.29%) |
Nov 06, 2015 | 44.73 | 45.22 | 42.51 | 42.85 | 5,812,764 | -2.16(-4.80%) |
Nov 05, 2015 | 44.81 | 45.08 | 44.47 | 45.01 | 4,198,582 | +0.10(+0.23%) |
Nov 04, 2015 | 44.98 | 45.14 | 44.77 | 44.91 | 3,196,069 | -0.02(-0.05%) |
Nov 03, 2015 | 45.61 | 45.86 | 44.68 | 44.93 | 4,091,237 | -0.73(-1.61%) |