Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 45.92 | 47.96 | 44.66 | 47.92 | 10,303,172 | +2.35(+5.16%) |
Jan 28, 2016 | 47.54 | 47.71 | 43.89 | 45.57 | 15,158,635 | -1.02(-2.20%) |
Jan 27, 2016 | 48.25 | 48.36 | 46.07 | 46.60 | 10,662,451 | -1.21(-2.54%) |
Jan 26, 2016 | 46.95 | 47.83 | 46.26 | 47.81 | 8,480,543 | +1.81(+3.95%) |
Jan 25, 2016 | 47.70 | 48.08 | 45.94 | 46.00 | 8,585,313 | -1.92(-4.01%) |
Jan 22, 2016 | 45.96 | 48.36 | 45.70 | 47.92 | 13,135,014 | +3.13(+6.98%) |
Jan 21, 2016 | 45.98 | 46.01 | 44.53 | 44.79 | 12,691,279 | -1.45(-3.13%) |
Jan 20, 2016 | 45.87 | 46.92 | 45.06 | 46.24 | 11,275,266 | -0.75(-1.59%) |
Jan 19, 2016 | 47.37 | 48.38 | 46.12 | 46.98 | 10,062,416 | +0.09(+0.20%) |
Jan 15, 2016 | 45.81 | 46.89 | 46.89 | 46.89 | 12,221,350 | -0.64(-1.35%) |
Jan 14, 2016 | 46.11 | 47.97 | 44.85 | 47.54 | 12,318,111 | +1.62(+3.52%) |
Jan 13, 2016 | 49.66 | 49.89 | 44.52 | 45.92 | 19,163,434 | -4.35(-8.65%) |
Jan 12, 2016 | 49.34 | 50.88 | 48.94 | 50.27 | 11,574,720 | +1.50(+3.07%) |
Jan 11, 2016 | 48.20 | 49.03 | 47.20 | 48.77 | 9,460,661 | +0.57(+1.19%) |
Jan 08, 2016 | 50.98 | 51.19 | 48.09 | 48.20 | 14,504,713 | -2.70(-5.31%) |
Jan 07, 2016 | 49.15 | 51.00 | 49.12 | 50.90 | 12,957,088 | +1.01(+2.02%) |
Jan 06, 2016 | 49.34 | 50.83 | 49.29 | 49.89 | 10,856,972 | -0.35(-0.70%) |
Jan 05, 2016 | 49.53 | 50.38 | 49.27 | 50.25 | 7,277,053 | +0.86(+1.74%) |
Jan 04, 2016 | 49.70 | 50.61 | 48.51 | 49.39 | 9,388,222 | -0.54(-1.09%) |
Dec 31, 2015 | 50.24 | 49.93 | 49.93 | 49.93 | 4,576,350 | -0.61(-1.22%) |
Dec 30, 2015 | 50.11 | 51.15 | 49.99 | 50.54 | 7,170,234 | +0.35(+0.69%) |
Dec 29, 2015 | 50.51 | 50.59 | 49.80 | 50.20 | 3,591,422 | +0.33(+0.67%) |
Dec 28, 2015 | 50.24 | 50.55 | 49.53 | 49.87 | 4,502,986 | -0.92(-1.82%) |
Dec 24, 2015 | 50.77 | 50.79 | 50.79 | 50.79 | 2,446,507 | +0.07(+0.14%) |
Dec 23, 2015 | 50.83 | 50.84 | 49.43 | 50.72 | 8,511,079 | +0.25(+0.49%) |
Dec 22, 2015 | 50.37 | 51.01 | 50.23 | 50.47 | 6,382,429 | +0.26(+0.52%) |
Dec 21, 2015 | 49.67 | 50.32 | 49.36 | 50.21 | 6,805,344 | +0.76(+1.54%) |
Dec 18, 2015 | 50.42 | 50.80 | 49.38 | 49.45 | 15,572,153 | -1.17(-2.30%) |
Dec 17, 2015 | 50.06 | 51.33 | 49.70 | 50.61 | 10,384,244 | +1.05(+2.11%) |
Dec 16, 2015 | 48.22 | 49.87 | 48.02 | 49.57 | 13,106,906 | +1.33(+2.77%) |
Dec 15, 2015 | 48.23 | 48.93 | 47.51 | 48.23 | 9,139,578 | +0.54(+1.13%) |
Dec 14, 2015 | 47.31 | 47.79 | 45.93 | 47.70 | 11,254,240 | +0.03(+0.06%) |
Dec 11, 2015 | 49.52 | 49.84 | 47.54 | 47.67 | 10,940,718 | -2.73(-5.42%) |
Dec 10, 2015 | 49.78 | 51.07 | 49.03 | 50.40 | 7,231,137 | +1.06(+2.15%) |
Dec 09, 2015 | 49.84 | 50.20 | 48.66 | 49.34 | 7,211,541 | -0.46(-0.92%) |
Dec 08, 2015 | 49.18 | 50.54 | 49.18 | 49.80 | 7,685,981 | -0.18(-0.37%) |
Dec 07, 2015 | 50.03 | 50.64 | 49.09 | 49.99 | 10,529,484 | -0.42(-0.84%) |
Dec 04, 2015 | 49.58 | 50.64 | 49.25 | 50.41 | 8,766,100 | +0.99(+2.00%) |
Dec 03, 2015 | 50.85 | 51.16 | 49.25 | 49.42 | 9,212,627 | -1.20(-2.37%) |
Dec 02, 2015 | 51.14 | 52.04 | 50.37 | 50.62 | 5,988,899 | -0.62(-1.21%) |
Dec 01, 2015 | 51.18 | 51.48 | 50.32 | 51.24 | 6,460,859 | +0.50(+0.99%) |
Nov 30, 2015 | 51.51 | 51.60 | 50.31 | 50.74 | 10,260,084 | -0.76(-1.48%) |
Nov 27, 2015 | 51.26 | 51.69 | 51.11 | 51.50 | 2,503,014 | +0.01(+0.01%) |
Nov 25, 2015 | 51.41 | 51.50 | 51.50 | 51.50 | 5,152,040 | -0.07(-0.14%) |
Nov 24, 2015 | 51.28 | 52.17 | 50.73 | 51.57 | 8,075,850 | +0.25(+0.48%) |
Nov 23, 2015 | 51.00 | 51.55 | 50.25 | 51.32 | 7,250,803 | +0.49(+0.97%) |
Nov 20, 2015 | 50.35 | 50.98 | 50.23 | 50.83 | 5,827,455 | +0.59(+1.18%) |
Nov 19, 2015 | 49.73 | 50.57 | 49.43 | 50.23 | 7,886,559 | +0.69(+1.40%) |
Nov 18, 2015 | 49.16 | 49.61 | 48.50 | 49.54 | 5,405,992 | +0.46(+0.94%) |
Nov 17, 2015 | 48.79 | 49.43 | 48.59 | 49.08 | 4,841,721 | +0.23(+0.47%) |
Nov 16, 2015 | 48.23 | 48.90 | 47.82 | 48.85 | 5,067,000 | +0.50(+1.03%) |
Nov 13, 2015 | 48.63 | 48.97 | 48.10 | 48.35 | 5,482,895 | -0.32(-0.65%) |
Nov 12, 2015 | 49.41 | 49.61 | 48.28 | 48.66 | 7,519,257 | -1.23(-2.47%) |
Nov 11, 2015 | 50.02 | 50.48 | 49.42 | 49.90 | 4,719,254 | -0.11(-0.21%) |
Nov 10, 2015 | 49.30 | 50.31 | 48.90 | 50.00 | 6,146,240 | +0.58(+1.18%) |
Nov 09, 2015 | 50.51 | 50.97 | 49.16 | 49.42 | 6,857,758 | -1.02(-2.03%) |
Nov 06, 2015 | 50.22 | 50.94 | 49.80 | 50.45 | 6,850,531 | +0.01(+0.03%) |
Nov 05, 2015 | 49.75 | 50.70 | 49.51 | 50.43 | 9,432,333 | +0.58(+1.17%) |
Nov 04, 2015 | 48.94 | 50.05 | 48.87 | 49.85 | 11,872,693 | +1.05(+2.16%) |
Nov 03, 2015 | 47.66 | 49.11 | 47.40 | 48.80 | 9,225,102 | +1.10(+2.31%) |