Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 43.36 | 43.97 | 43.32 | 43.94 | 46,861,116 | +0.76(+1.76%) |
Jan 28, 2016 | 43.44 | 43.50 | 42.80 | 43.17 | 39,482,732 | +0.13(+0.29%) |
Jan 27, 2016 | 43.24 | 43.68 | 42.88 | 43.05 | 41,455,852 | -0.28(-0.64%) |
Jan 26, 2016 | 42.80 | 43.35 | 42.75 | 43.33 | 33,828,772 | +0.76(+1.79%) |
Jan 25, 2016 | 42.81 | 42.98 | 42.53 | 42.57 | 46,469,316 | -0.58(-1.34%) |
Jan 22, 2016 | 42.92 | 43.19 | 42.83 | 43.14 | 56,642,792 | +1.24(+2.95%) |
Jan 21, 2016 | 41.43 | 42.15 | 41.12 | 41.91 | 61,843,932 | +0.31(+0.74%) |
Jan 20, 2016 | 41.70 | 41.86 | 40.80 | 41.60 | 60,542,560 | -0.97(-2.27%) |
Jan 19, 2016 | 42.91 | 42.94 | 42.26 | 42.57 | 45,093,328 | +0.39(+0.92%) |
Jan 15, 2016 | 42.34 | 42.18 | 42.18 | 42.18 | 76,466,288 | -1.58(-3.62%) |
Jan 14, 2016 | 43.37 | 43.95 | 43.04 | 43.76 | 44,374,068 | +0.55(+1.28%) |
Jan 13, 2016 | 44.19 | 44.27 | 43.09 | 43.21 | 42,279,876 | -0.68(-1.55%) |
Jan 12, 2016 | 44.05 | 44.11 | 43.52 | 43.89 | 37,795,004 | +0.21(+0.47%) |
Jan 11, 2016 | 44.00 | 44.01 | 43.29 | 43.68 | 41,694,104 | +0.18(+0.42%) |
Jan 08, 2016 | 44.29 | 44.34 | 43.43 | 43.50 | 39,526,120 | -0.53(-1.21%) |
Jan 07, 2016 | 44.13 | 44.51 | 43.97 | 44.03 | 47,454,220 | -0.93(-2.08%) |
Jan 06, 2016 | 44.77 | 45.08 | 44.70 | 44.96 | 28,301,852 | -0.75(-1.65%) |
Jan 05, 2016 | 45.70 | 45.77 | 45.40 | 45.72 | 30,169,498 | -0.07(-0.16%) |
Jan 04, 2016 | 45.79 | 45.81 | 45.26 | 45.79 | 43,262,848 | -0.71(-1.53%) |
Dec 31, 2015 | 46.83 | 46.50 | 46.50 | 46.50 | 40,180,024 | -0.63(-1.34%) |
Dec 30, 2015 | 47.24 | 47.31 | 47.10 | 47.13 | 23,810,138 | -0.29(-0.60%) |
Dec 29, 2015 | 47.30 | 47.54 | 47.28 | 47.42 | 38,888,504 | +0.47(+1.00%) |
Dec 28, 2015 | 46.96 | 46.98 | 46.80 | 46.95 | 36,553,288 | -0.11(-0.24%) |
Dec 24, 2015 | 46.94 | 47.06 | 47.06 | 47.06 | 13,827,987 | -0.08(-0.17%) |
Dec 23, 2015 | 46.80 | 47.17 | 46.78 | 47.14 | 37,608,192 | +0.78(+1.67%) |
Dec 22, 2015 | 46.16 | 46.43 | 46.00 | 46.37 | 37,023,792 | +0.35(+0.76%) |
Dec 21, 2015 | 46.33 | 46.37 | 45.80 | 46.02 | 36,455,784 | +0.21(+0.46%) |
Dec 18, 2015 | 46.07 | 46.13 | 45.80 | 45.81 | 53,068,248 | -0.49(-1.05%) |
Dec 17, 2015 | 46.83 | 46.84 | 46.28 | 46.29 | 51,536,684 | -0.60(-1.27%) |
Dec 16, 2015 | 46.49 | 46.97 | 46.28 | 46.89 | 57,521,164 | +0.93(+2.02%) |
Dec 15, 2015 | 46.02 | 46.17 | 45.86 | 45.96 | 48,249,936 | +0.23(+0.50%) |
Dec 14, 2015 | 45.86 | 45.92 | 45.26 | 45.73 | 41,070,256 | +0.07(+0.15%) |
Dec 11, 2015 | 45.92 | 45.99 | 45.60 | 45.66 | 38,146,080 | -0.89(-1.91%) |
Dec 10, 2015 | 46.76 | 46.81 | 46.49 | 46.55 | 25,818,594 | +0.01(+0.02%) |
Dec 09, 2015 | 46.76 | 47.12 | 46.31 | 46.54 | 33,944,452 | -0.21(-0.45%) |
Dec 08, 2015 | 46.65 | 46.85 | 46.50 | 46.76 | 33,532,096 | -0.70(-1.47%) |
Dec 07, 2015 | 47.54 | 47.56 | 47.28 | 47.45 | 38,039,980 | -0.31(-0.64%) |
Dec 04, 2015 | 47.21 | 47.81 | 47.19 | 47.76 | 29,785,752 | +0.38(+0.81%) |
Dec 03, 2015 | 47.85 | 47.87 | 47.18 | 47.38 | 34,263,452 | -0.23(-0.48%) |
Dec 02, 2015 | 47.89 | 48.02 | 47.54 | 47.60 | 27,294,000 | -0.51(-1.06%) |
Dec 01, 2015 | 48.00 | 48.14 | 47.87 | 48.11 | 44,573,564 | +0.50(+1.06%) |
Nov 30, 2015 | 47.72 | 47.74 | 47.56 | 47.61 | 29,766,144 | -0.04(-0.08%) |
Nov 27, 2015 | 47.70 | 47.73 | 47.61 | 47.65 | 8,153,255 | +0.01(+0.02%) |
Nov 25, 2015 | 47.60 | 47.64 | 47.64 | 47.64 | 17,008,336 | +0.11(+0.23%) |
Nov 24, 2015 | 47.18 | 47.60 | 47.15 | 47.53 | 27,677,348 | +0.01(+0.02%) |
Nov 23, 2015 | 47.70 | 47.81 | 47.43 | 47.52 | 24,754,850 | -0.30(-0.62%) |
Nov 20, 2015 | 48.07 | 48.16 | 47.79 | 47.82 | 23,566,288 | -0.11(-0.23%) |
Nov 19, 2015 | 47.97 | 48.12 | 47.90 | 47.93 | 25,453,340 | +0.24(+0.51%) |
Nov 18, 2015 | 47.41 | 47.75 | 47.31 | 47.69 | 19,720,826 | +0.43(+0.91%) |
Nov 17, 2015 | 47.34 | 47.51 | 47.17 | 47.26 | 28,609,374 | +0.12(+0.26%) |
Nov 16, 2015 | 46.58 | 47.14 | 46.56 | 47.13 | 21,578,382 | +0.59(+1.27%) |
Nov 13, 2015 | 46.70 | 46.77 | 46.47 | 46.54 | 33,437,088 | -0.39(-0.84%) |
Nov 12, 2015 | 47.15 | 47.32 | 46.94 | 46.94 | 40,650,912 | -0.62(-1.30%) |
Nov 11, 2015 | 47.73 | 47.76 | 47.48 | 47.56 | 18,114,438 | +0.24(+0.51%) |
Nov 10, 2015 | 47.12 | 47.33 | 47.05 | 47.31 | 18,435,390 | -0.03(-0.07%) |
Nov 09, 2015 | 47.54 | 47.60 | 47.16 | 47.34 | 30,429,704 | -0.49(-1.03%) |
Nov 06, 2015 | 47.76 | 47.89 | 47.52 | 47.84 | 22,322,260 | -0.22(-0.46%) |
Nov 05, 2015 | 48.24 | 48.30 | 47.94 | 48.06 | 27,576,872 | -0.09(-0.18%) |
Nov 04, 2015 | 48.45 | 48.47 | 48.01 | 48.14 | 26,775,896 | -0.27(-0.55%) |
Nov 03, 2015 | 48.11 | 48.53 | 48.05 | 48.41 | 18,194,600 | -0.02(-0.03%) |