Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 44.51 | 45.65 | 44.36 | 45.65 | 13,386,167 | +1.43(+3.24%) |
Jan 28, 2016 | 44.46 | 44.69 | 43.79 | 44.22 | 15,061,431 | +0.14(+0.31%) |
Jan 27, 2016 | 44.87 | 45.28 | 44.03 | 44.08 | 18,766,472 | -1.11(-2.45%) |
Jan 26, 2016 | 45.44 | 45.78 | 44.93 | 45.19 | 14,607,627 | +0.44(+0.99%) |
Jan 25, 2016 | 45.40 | 45.64 | 44.71 | 44.74 | 12,653,568 | -0.80(-1.76%) |
Jan 22, 2016 | 45.54 | 46.01 | 44.98 | 45.54 | 11,809,584 | +0.84(+1.88%) |
Jan 21, 2016 | 44.54 | 45.36 | 44.49 | 44.70 | 10,252,949 | +0.21(+0.47%) |
Jan 20, 2016 | 44.05 | 45.03 | 43.23 | 44.49 | 20,065,958 | -0.90(-1.98%) |
Jan 19, 2016 | 45.69 | 46.14 | 45.13 | 45.39 | 12,605,557 | +0.06(+0.12%) |
Jan 15, 2016 | 44.81 | 45.33 | 45.33 | 45.33 | 14,469,248 | -0.98(-2.11%) |
Jan 14, 2016 | 45.89 | 46.73 | 45.57 | 46.31 | 11,282,771 | +0.51(+1.11%) |
Jan 13, 2016 | 47.81 | 47.97 | 45.66 | 45.80 | 15,602,326 | -1.04(-2.23%) |
Jan 12, 2016 | 47.04 | 47.19 | 46.31 | 46.84 | 10,579,149 | +0.22(+0.47%) |
Jan 11, 2016 | 46.79 | 46.88 | 45.94 | 46.62 | 11,924,780 | +0.19(+0.42%) |
Jan 08, 2016 | 47.53 | 47.69 | 46.31 | 46.43 | 10,248,404 | -0.70(-1.49%) |
Jan 07, 2016 | 47.30 | 48.09 | 47.06 | 47.13 | 11,074,990 | -1.16(-2.39%) |
Jan 06, 2016 | 48.39 | 48.45 | 48.06 | 48.29 | 11,876,815 | -0.72(-1.47%) |
Jan 05, 2016 | 48.86 | 49.26 | 48.72 | 49.01 | 9,691,320 | +0.17(+0.35%) |
Jan 04, 2016 | 49.03 | 49.35 | 48.35 | 48.84 | 13,039,667 | -1.24(-2.49%) |
Dec 31, 2015 | 50.35 | 50.08 | 50.08 | 50.08 | 6,074,758 | -0.44(-0.86%) |
Dec 30, 2015 | 50.51 | 50.94 | 50.31 | 50.52 | 5,881,885 | -0.02(-0.05%) |
Dec 29, 2015 | 50.16 | 50.71 | 50.15 | 50.54 | 5,253,980 | +0.76(+1.53%) |
Dec 28, 2015 | 49.52 | 49.87 | 49.31 | 49.78 | 4,422,790 | -0.08(-0.16%) |
Dec 24, 2015 | 49.66 | 49.87 | 49.87 | 49.87 | 3,168,164 | +0.23(+0.47%) |
Dec 23, 2015 | 49.25 | 49.71 | 49.10 | 49.63 | 7,517,637 | +0.55(+1.12%) |
Dec 22, 2015 | 48.74 | 49.28 | 48.43 | 49.08 | 9,017,820 | +0.61(+1.27%) |
Dec 21, 2015 | 48.45 | 48.82 | 48.17 | 48.47 | 9,183,259 | +0.30(+0.62%) |
Dec 18, 2015 | 48.42 | 48.47 | 47.53 | 48.17 | 33,540,782 | -0.43(-0.88%) |
Dec 17, 2015 | 49.43 | 49.66 | 48.58 | 48.60 | 10,187,608 | -0.65(-1.31%) |
Dec 16, 2015 | 48.87 | 49.37 | 48.06 | 49.24 | 14,256,670 | +0.80(+1.65%) |
Dec 15, 2015 | 48.23 | 48.87 | 47.83 | 48.44 | 14,708,660 | +1.23(+2.60%) |
Dec 14, 2015 | 48.26 | 48.28 | 46.82 | 47.21 | 18,502,150 | -0.84(-1.75%) |
Dec 11, 2015 | 48.47 | 48.83 | 47.83 | 48.06 | 18,777,340 | -1.23(-2.49%) |
Dec 10, 2015 | 50.16 | 50.31 | 49.22 | 49.28 | 17,613,718 | -0.97(-1.93%) |
Dec 09, 2015 | 50.36 | 51.13 | 49.93 | 50.25 | 9,339,765 | -0.46(-0.91%) |
Dec 08, 2015 | 50.45 | 50.87 | 50.14 | 50.71 | 6,815,003 | -0.04(-0.08%) |
Dec 07, 2015 | 51.56 | 51.71 | 50.67 | 50.75 | 11,509,005 | -0.96(-1.86%) |
Dec 04, 2015 | 50.63 | 51.89 | 50.59 | 51.72 | 9,390,800 | +1.32(+2.61%) |
Dec 03, 2015 | 51.28 | 51.32 | 50.23 | 50.40 | 10,024,488 | -0.70(-1.36%) |
Dec 02, 2015 | 51.44 | 51.75 | 51.01 | 51.09 | 9,282,797 | -0.50(-0.97%) |
Dec 01, 2015 | 51.41 | 51.68 | 51.19 | 51.59 | 9,983,709 | +0.43(+0.85%) |
Nov 30, 2015 | 51.19 | 51.46 | 51.05 | 51.16 | 11,718,194 | -0.08(-0.16%) |
Nov 27, 2015 | 50.69 | 51.35 | 50.62 | 51.24 | 4,898,157 | +0.43(+0.84%) |
Nov 25, 2015 | 50.94 | 50.81 | 50.81 | 50.81 | 7,542,195 | +0.02(+0.05%) |
Nov 24, 2015 | 49.92 | 51.00 | 49.90 | 50.79 | 13,033,403 | +0.29(+0.57%) |
Nov 23, 2015 | 50.21 | 51.03 | 50.14 | 50.50 | 11,589,714 | +0.44(+0.88%) |
Nov 20, 2015 | 50.08 | 50.33 | 49.94 | 50.06 | 9,129,648 | +0.18(+0.37%) |
Nov 19, 2015 | 49.85 | 50.05 | 49.73 | 49.87 | 7,445,952 | +0.02(+0.03%) |
Nov 18, 2015 | 49.24 | 49.97 | 49.09 | 49.86 | 9,246,262 | +0.77(+1.57%) |
Nov 17, 2015 | 49.04 | 49.41 | 48.96 | 49.08 | 12,135,470 | +0.27(+0.56%) |
Nov 16, 2015 | 47.59 | 48.82 | 47.51 | 48.81 | 10,294,745 | +1.09(+2.28%) |
Nov 13, 2015 | 47.70 | 48.29 | 47.51 | 47.72 | 9,878,501 | -0.06(-0.12%) |
Nov 12, 2015 | 48.67 | 48.73 | 47.77 | 47.78 | 10,023,200 | -1.04(-2.13%) |
Nov 11, 2015 | 49.53 | 49.57 | 48.80 | 48.82 | 8,773,928 | -0.55(-1.11%) |
Nov 10, 2015 | 49.11 | 49.43 | 49.00 | 49.36 | 6,076,514 | +0.11(+0.23%) |
Nov 09, 2015 | 49.77 | 49.81 | 49.05 | 49.25 | 10,028,970 | -0.58(-1.16%) |
Nov 06, 2015 | 50.95 | 51.01 | 49.73 | 49.83 | 13,136,799 | -0.06(-0.11%) |
Nov 05, 2015 | 48.83 | 49.98 | 48.78 | 49.89 | 13,600,279 | +0.97(+1.97%) |
Nov 04, 2015 | 48.81 | 49.08 | 48.00 | 48.92 | 27,961,294 | -0.13(-0.26%) |
Nov 03, 2015 | 49.21 | 49.46 | 48.68 | 49.05 | 39,735,908 | -2.24(-4.36%) |