Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 45.29 | 47.30 | 44.05 | 47.26 | 10,447,072 | +2.32(+5.16%) |
Jan 28, 2016 | 46.89 | 47.05 | 43.29 | 44.94 | 15,370,350 | -1.01(-2.20%) |
Jan 27, 2016 | 47.58 | 47.70 | 45.44 | 45.95 | 10,811,369 | -1.20(-2.54%) |
Jan 26, 2016 | 46.30 | 47.17 | 45.62 | 47.15 | 8,598,987 | +1.79(+3.95%) |
Jan 25, 2016 | 47.04 | 47.42 | 45.31 | 45.36 | 8,705,221 | -1.89(-4.01%) |
Jan 22, 2016 | 45.33 | 47.70 | 45.07 | 47.26 | 13,318,466 | +3.09(+6.98%) |
Jan 21, 2016 | 45.35 | 45.38 | 43.92 | 44.17 | 12,868,533 | -1.43(-3.13%) |
Jan 20, 2016 | 45.24 | 46.27 | 44.44 | 45.60 | 11,432,743 | -0.74(-1.59%) |
Jan 19, 2016 | 46.71 | 47.71 | 45.49 | 46.34 | 10,202,954 | +0.09(+0.20%) |
Jan 15, 2016 | 45.17 | 46.25 | 46.25 | 46.25 | 12,392,041 | -0.63(-1.35%) |
Jan 14, 2016 | 45.47 | 47.31 | 44.23 | 46.88 | 12,490,154 | +1.59(+3.52%) |
Jan 13, 2016 | 48.98 | 49.20 | 43.91 | 45.29 | 19,431,082 | -4.29(-8.65%) |
Jan 12, 2016 | 48.66 | 50.18 | 48.27 | 49.58 | 11,736,380 | +1.48(+3.07%) |
Jan 11, 2016 | 47.54 | 48.35 | 46.55 | 48.10 | 9,592,795 | +0.56(+1.19%) |
Jan 08, 2016 | 50.28 | 50.48 | 47.42 | 47.54 | 14,707,295 | -2.67(-5.31%) |
Jan 07, 2016 | 48.47 | 50.29 | 48.45 | 50.20 | 13,138,055 | +1.00(+2.02%) |
Jan 06, 2016 | 48.66 | 50.13 | 48.61 | 49.21 | 11,008,607 | -0.35(-0.70%) |
Jan 05, 2016 | 48.84 | 49.69 | 48.59 | 49.55 | 7,378,689 | +0.85(+1.74%) |
Jan 04, 2016 | 49.01 | 49.91 | 47.84 | 48.70 | 9,519,344 | -0.54(-1.09%) |
Dec 31, 2015 | 49.55 | 49.24 | 49.24 | 49.24 | 4,640,266 | -0.61(-1.22%) |
Dec 30, 2015 | 49.42 | 50.45 | 49.30 | 49.85 | 7,270,378 | +0.34(+0.69%) |
Dec 29, 2015 | 49.81 | 49.89 | 49.12 | 49.51 | 3,641,582 | +0.33(+0.67%) |
Dec 28, 2015 | 49.55 | 49.85 | 48.85 | 49.18 | 4,565,877 | -0.91(-1.82%) |
Dec 24, 2015 | 50.07 | 50.09 | 50.09 | 50.09 | 2,480,677 | +0.07(+0.14%) |
Dec 23, 2015 | 50.13 | 50.14 | 48.75 | 50.02 | 8,629,950 | +0.24(+0.49%) |
Dec 22, 2015 | 49.67 | 50.31 | 49.54 | 49.78 | 6,471,570 | +0.26(+0.52%) |
Dec 21, 2015 | 48.99 | 49.62 | 48.68 | 49.52 | 6,900,392 | +0.75(+1.54%) |
Dec 18, 2015 | 49.73 | 50.10 | 48.70 | 48.77 | 15,789,644 | -1.15(-2.30%) |
Dec 17, 2015 | 49.37 | 50.63 | 49.02 | 49.92 | 10,529,277 | +1.03(+2.11%) |
Dec 16, 2015 | 47.56 | 49.18 | 47.35 | 48.89 | 13,289,966 | +1.32(+2.77%) |
Dec 15, 2015 | 47.56 | 48.26 | 46.85 | 47.57 | 9,267,226 | +0.53(+1.13%) |
Dec 14, 2015 | 46.66 | 47.13 | 45.29 | 47.04 | 11,411,423 | +0.03(+0.06%) |
Dec 11, 2015 | 48.84 | 49.16 | 46.88 | 47.01 | 11,093,523 | -2.70(-5.42%) |
Dec 10, 2015 | 49.09 | 50.36 | 48.36 | 49.71 | 7,332,132 | +1.04(+2.15%) |
Dec 09, 2015 | 49.15 | 49.51 | 47.99 | 48.66 | 7,312,262 | -0.45(-0.92%) |
Dec 08, 2015 | 48.50 | 49.84 | 48.50 | 49.12 | 7,793,328 | -0.18(-0.37%) |
Dec 07, 2015 | 49.34 | 49.94 | 48.41 | 49.30 | 10,676,545 | -0.42(-0.84%) |
Dec 04, 2015 | 48.89 | 49.94 | 48.57 | 49.71 | 8,888,532 | +0.97(+2.00%) |
Dec 03, 2015 | 50.15 | 50.46 | 48.57 | 48.74 | 9,341,296 | -1.18(-2.37%) |
Dec 02, 2015 | 50.44 | 51.32 | 49.68 | 49.92 | 6,072,544 | -0.61(-1.21%) |
Dec 01, 2015 | 50.47 | 50.77 | 49.62 | 50.54 | 6,551,095 | +0.49(+0.99%) |
Nov 30, 2015 | 50.80 | 50.88 | 49.62 | 50.04 | 10,403,382 | -0.75(-1.48%) |
Nov 27, 2015 | 50.56 | 50.97 | 50.40 | 50.79 | 2,537,973 | +0.01(+0.01%) |
Nov 25, 2015 | 50.70 | 50.79 | 50.79 | 50.79 | 5,223,997 | -0.07(-0.14%) |
Nov 24, 2015 | 50.58 | 51.45 | 50.03 | 50.86 | 8,188,642 | +0.24(+0.48%) |
Nov 23, 2015 | 50.29 | 50.84 | 49.56 | 50.61 | 7,352,072 | +0.49(+0.97%) |
Nov 20, 2015 | 49.65 | 50.28 | 49.54 | 50.13 | 5,908,845 | +0.59(+1.18%) |
Nov 19, 2015 | 49.05 | 49.87 | 48.75 | 49.54 | 7,996,707 | +0.68(+1.40%) |
Nov 18, 2015 | 48.48 | 48.93 | 47.83 | 48.86 | 5,481,495 | +0.46(+0.94%) |
Nov 17, 2015 | 48.12 | 48.75 | 47.92 | 48.40 | 4,909,343 | +0.23(+0.47%) |
Nov 16, 2015 | 47.57 | 48.22 | 47.16 | 48.17 | 5,137,769 | +0.49(+1.03%) |
Nov 13, 2015 | 47.96 | 48.30 | 47.44 | 47.68 | 5,559,473 | -0.31(-0.65%) |
Nov 12, 2015 | 48.73 | 48.93 | 47.61 | 47.99 | 7,624,275 | -1.22(-2.47%) |
Nov 11, 2015 | 49.33 | 49.78 | 48.74 | 49.21 | 4,785,166 | -0.10(-0.21%) |
Nov 10, 2015 | 48.62 | 49.62 | 48.23 | 49.31 | 6,232,082 | +0.57(+1.18%) |
Nov 09, 2015 | 49.81 | 50.27 | 48.48 | 48.74 | 6,953,537 | -1.01(-2.03%) |
Nov 06, 2015 | 49.53 | 50.24 | 49.11 | 49.75 | 6,946,209 | +0.01(+0.03%) |
Nov 05, 2015 | 49.07 | 50.01 | 48.83 | 49.74 | 9,564,071 | +0.57(+1.17%) |
Nov 04, 2015 | 48.26 | 49.36 | 48.19 | 49.16 | 12,038,514 | +1.04(+2.15%) |
Nov 03, 2015 | 47.01 | 48.43 | 46.75 | 48.13 | 9,353,946 | +1.09(+2.31%) |