Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 44.10 | 45.77 | 44.00 | 45.66 | 8,341,867 | +1.85(+4.21%) |
Jan 28, 2016 | 43.47 | 43.88 | 43.20 | 43.81 | 3,891,116 | +0.96(+2.25%) |
Jan 27, 2016 | 42.70 | 43.52 | 42.40 | 42.85 | 3,137,325 | +0.00(+0.00%) |
Jan 26, 2016 | 42.45 | 43.19 | 42.45 | 42.85 | 3,420,919 | +0.66(+1.56%) |
Jan 25, 2016 | 42.30 | 42.53 | 41.96 | 42.19 | 4,052,154 | -0.18(-0.41%) |
Jan 22, 2016 | 42.12 | 42.44 | 41.59 | 42.37 | 3,841,516 | +0.80(+1.91%) |
Jan 21, 2016 | 40.43 | 41.98 | 40.18 | 41.57 | 6,639,485 | +1.46(+3.64%) |
Jan 20, 2016 | 38.65 | 40.14 | 38.08 | 40.11 | 6,252,309 | +0.73(+1.85%) |
Jan 19, 2016 | 40.38 | 40.70 | 38.90 | 39.38 | 5,721,888 | -0.71(-1.78%) |
Jan 15, 2016 | 39.56 | 40.10 | 40.10 | 40.10 | 4,291,492 | -0.42(-1.03%) |
Jan 14, 2016 | 41.24 | 41.37 | 39.90 | 40.51 | 6,813,538 | -0.79(-1.91%) |
Jan 13, 2016 | 42.42 | 42.64 | 41.19 | 41.30 | 4,577,906 | -0.79(-1.89%) |
Jan 12, 2016 | 41.93 | 42.70 | 41.56 | 42.10 | 5,247,237 | +0.93(+2.25%) |
Jan 11, 2016 | 41.70 | 42.21 | 40.73 | 41.17 | 7,084,861 | -1.29(-3.04%) |
Jan 08, 2016 | 43.57 | 43.81 | 42.35 | 42.46 | 3,752,108 | -0.90(-2.07%) |
Jan 07, 2016 | 43.29 | 44.63 | 43.15 | 43.36 | 4,328,642 | -0.54(-1.23%) |
Jan 06, 2016 | 44.01 | 44.58 | 43.66 | 43.90 | 3,620,061 | -0.75(-1.68%) |
Jan 05, 2016 | 44.53 | 44.83 | 44.24 | 44.65 | 3,665,416 | +0.26(+0.58%) |
Jan 04, 2016 | 44.26 | 44.58 | 43.95 | 44.39 | 4,960,178 | -1.01(-2.22%) |
Dec 31, 2015 | 45.63 | 45.40 | 45.40 | 45.40 | 2,171,043 | -0.30(-0.65%) |
Dec 30, 2015 | 45.96 | 46.09 | 45.65 | 45.70 | 1,874,763 | -0.34(-0.74%) |
Dec 29, 2015 | 45.68 | 46.06 | 45.52 | 46.04 | 2,561,391 | +0.66(+1.46%) |
Dec 28, 2015 | 45.24 | 45.47 | 45.06 | 45.38 | 1,714,119 | -0.04(-0.10%) |
Dec 24, 2015 | 45.49 | 45.42 | 45.42 | 45.42 | 1,619,713 | -0.15(-0.32%) |
Dec 23, 2015 | 45.25 | 45.58 | 45.04 | 45.57 | 3,032,265 | +0.46(+1.02%) |
Dec 22, 2015 | 45.73 | 45.74 | 45.00 | 45.11 | 4,871,744 | -0.36(-0.80%) |
Dec 21, 2015 | 45.54 | 45.66 | 45.17 | 45.47 | 3,045,681 | +0.25(+0.55%) |
Dec 18, 2015 | 45.35 | 45.75 | 45.20 | 45.23 | 6,882,083 | -0.33(-0.72%) |
Dec 17, 2015 | 46.49 | 46.49 | 45.39 | 45.55 | 4,167,556 | -0.82(-1.78%) |
Dec 16, 2015 | 45.88 | 46.41 | 45.65 | 46.38 | 3,882,004 | +0.63(+1.39%) |
Dec 15, 2015 | 46.05 | 46.10 | 45.39 | 45.74 | 4,043,053 | +0.21(+0.46%) |
Dec 14, 2015 | 45.09 | 45.71 | 45.05 | 45.53 | 3,171,120 | +0.45(+1.00%) |
Dec 11, 2015 | 45.20 | 45.33 | 44.77 | 45.08 | 4,960,290 | -0.83(-1.81%) |
Dec 10, 2015 | 45.66 | 46.36 | 45.54 | 45.91 | 2,910,037 | +0.15(+0.32%) |
Dec 09, 2015 | 46.64 | 46.95 | 45.27 | 45.77 | 5,761,016 | -1.25(-2.65%) |
Dec 08, 2015 | 46.54 | 47.28 | 46.33 | 47.01 | 2,124,001 | -0.08(-0.17%) |
Dec 07, 2015 | 46.66 | 47.14 | 46.31 | 47.09 | 3,912,556 | +0.12(+0.26%) |
Dec 04, 2015 | 46.74 | 47.72 | 46.22 | 46.97 | 3,599,623 | +0.69(+1.50%) |
Dec 03, 2015 | 47.07 | 47.28 | 46.00 | 46.28 | 5,111,464 | -1.20(-2.52%) |
Dec 02, 2015 | 47.50 | 48.07 | 47.25 | 47.47 | 2,162,759 | -0.09(-0.20%) |
Dec 01, 2015 | 46.97 | 47.61 | 46.73 | 47.57 | 2,312,355 | +0.65(+1.39%) |
Nov 30, 2015 | 46.97 | 47.10 | 46.27 | 46.91 | 3,621,075 | -0.46(-0.96%) |
Nov 27, 2015 | 48.15 | 48.36 | 46.91 | 47.37 | 1,273,609 | -0.78(-1.61%) |
Nov 25, 2015 | 48.10 | 48.15 | 48.15 | 48.15 | 1,983,179 | +0.04(+0.08%) |
Nov 24, 2015 | 47.34 | 48.48 | 47.15 | 48.11 | 3,880,104 | +0.77(+1.62%) |
Nov 23, 2015 | 46.96 | 47.74 | 46.83 | 47.34 | 3,269,180 | +0.41(+0.87%) |
Nov 20, 2015 | 46.49 | 47.24 | 46.44 | 46.94 | 3,430,001 | +0.90(+1.95%) |
Nov 19, 2015 | 46.00 | 46.55 | 45.77 | 46.04 | 2,645,849 | +0.18(+0.40%) |
Nov 18, 2015 | 44.97 | 45.93 | 44.75 | 45.86 | 2,683,113 | +0.94(+2.08%) |
Nov 17, 2015 | 44.85 | 45.46 | 44.35 | 44.92 | 4,438,363 | -0.59(-1.29%) |
Nov 16, 2015 | 44.83 | 45.55 | 44.51 | 45.51 | 3,049,685 | +0.51(+1.14%) |
Nov 13, 2015 | 46.31 | 46.47 | 44.97 | 44.99 | 4,173,340 | -1.86(-3.96%) |
Nov 12, 2015 | 46.32 | 46.99 | 45.80 | 46.85 | 5,697,143 | -0.78(-1.64%) |
Nov 11, 2015 | 49.07 | 49.07 | 47.60 | 47.63 | 3,661,269 | -1.60(-3.25%) |
Nov 10, 2015 | 48.74 | 49.26 | 48.40 | 49.23 | 1,730,284 | +0.36(+0.73%) |
Nov 09, 2015 | 49.88 | 49.98 | 48.62 | 48.88 | 2,779,028 | -1.15(-2.30%) |
Nov 06, 2015 | 50.11 | 50.42 | 49.49 | 50.03 | 2,567,679 | -0.15(-0.30%) |
Nov 05, 2015 | 49.47 | 51.01 | 49.08 | 50.18 | 3,421,832 | +0.93(+1.88%) |
Nov 04, 2015 | 49.71 | 49.77 | 48.96 | 49.26 | 2,209,623 | -0.18(-0.37%) |
Nov 03, 2015 | 49.14 | 49.89 | 49.05 | 49.44 | 3,535,985 | +0.27(+0.55%) |