Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 44.65 | 45.94 | 44.65 | 45.92 | 3,329,778 | +1.41(+3.18%) |
Jan 28, 2016 | 44.77 | 44.95 | 44.36 | 44.51 | 2,629,995 | +0.11(+0.25%) |
Jan 27, 2016 | 44.85 | 45.20 | 44.16 | 44.40 | 3,018,627 | -0.63(-1.40%) |
Jan 26, 2016 | 44.16 | 45.09 | 44.13 | 45.03 | 2,243,712 | +1.05(+2.38%) |
Jan 25, 2016 | 44.60 | 44.73 | 43.88 | 43.98 | 2,032,804 | -0.83(-1.84%) |
Jan 22, 2016 | 44.51 | 44.93 | 44.34 | 44.80 | 2,513,375 | +0.93(+2.13%) |
Jan 21, 2016 | 44.01 | 44.60 | 43.64 | 43.87 | 4,576,433 | -0.09(-0.21%) |
Jan 20, 2016 | 43.25 | 44.45 | 42.33 | 43.96 | 4,884,323 | +0.09(+0.21%) |
Jan 19, 2016 | 44.71 | 44.81 | 43.39 | 43.87 | 3,522,479 | -0.49(-1.10%) |
Jan 15, 2016 | 43.77 | 44.36 | 44.36 | 44.36 | 4,395,195 | -0.53(-1.19%) |
Jan 14, 2016 | 44.47 | 45.29 | 43.92 | 44.89 | 4,662,221 | +0.60(+1.36%) |
Jan 13, 2016 | 45.69 | 45.80 | 43.98 | 44.29 | 2,492,171 | -1.24(-2.72%) |
Jan 12, 2016 | 45.67 | 45.97 | 44.81 | 45.53 | 2,072,710 | +0.12(+0.26%) |
Jan 11, 2016 | 45.60 | 45.84 | 44.98 | 45.41 | 2,531,967 | +0.00(+0.01%) |
Jan 08, 2016 | 46.34 | 46.53 | 45.35 | 45.40 | 3,241,260 | -0.77(-1.67%) |
Jan 07, 2016 | 46.50 | 46.93 | 46.10 | 46.17 | 4,011,869 | -1.22(-2.57%) |
Jan 06, 2016 | 47.28 | 47.71 | 47.13 | 47.39 | 1,632,360 | -0.55(-1.14%) |
Jan 05, 2016 | 47.93 | 48.03 | 47.62 | 47.94 | 1,718,379 | +0.15(+0.31%) |
Jan 04, 2016 | 48.11 | 48.13 | 47.39 | 47.79 | 3,455,163 | -1.14(-2.33%) |
Dec 31, 2015 | 49.38 | 48.93 | 48.93 | 48.93 | 3,029,291 | -0.65(-1.32%) |
Dec 30, 2015 | 50.08 | 50.13 | 49.58 | 49.59 | 2,409,033 | -0.50(-0.99%) |
Dec 29, 2015 | 49.82 | 50.13 | 49.61 | 50.08 | 2,581,175 | +0.51(+1.03%) |
Dec 28, 2015 | 49.58 | 49.66 | 49.12 | 49.57 | 2,431,293 | -0.20(-0.40%) |
Dec 24, 2015 | 49.68 | 49.77 | 49.77 | 49.77 | 1,099,698 | +0.14(+0.29%) |
Dec 23, 2015 | 49.36 | 49.71 | 49.27 | 49.63 | 3,233,456 | +0.56(+1.14%) |
Dec 22, 2015 | 48.71 | 49.15 | 48.34 | 49.07 | 4,038,742 | +0.47(+0.97%) |
Dec 21, 2015 | 48.34 | 48.73 | 48.22 | 48.60 | 2,501,234 | +0.38(+0.80%) |
Dec 18, 2015 | 48.77 | 48.82 | 48.18 | 48.21 | 2,975,682 | -0.81(-1.64%) |
Dec 17, 2015 | 49.81 | 49.81 | 48.98 | 49.02 | 1,783,128 | -0.56(-1.12%) |
Dec 16, 2015 | 49.21 | 49.67 | 48.93 | 49.58 | 2,651,718 | +0.68(+1.38%) |
Dec 15, 2015 | 48.45 | 49.00 | 48.45 | 48.90 | 2,604,455 | +0.67(+1.39%) |
Dec 14, 2015 | 48.55 | 48.69 | 47.87 | 48.23 | 3,158,179 | -0.27(-0.56%) |
Dec 11, 2015 | 48.97 | 49.08 | 48.30 | 48.50 | 1,723,193 | -0.92(-1.87%) |
Dec 10, 2015 | 49.30 | 49.71 | 49.14 | 49.43 | 1,840,686 | +0.12(+0.25%) |
Dec 09, 2015 | 49.81 | 50.23 | 49.14 | 49.30 | 2,501,693 | -0.58(-1.17%) |
Dec 08, 2015 | 49.90 | 50.19 | 49.51 | 49.89 | 2,131,985 | -0.33(-0.66%) |
Dec 07, 2015 | 50.98 | 50.98 | 50.03 | 50.22 | 2,367,033 | -0.77(-1.50%) |
Dec 04, 2015 | 50.46 | 51.06 | 50.35 | 50.98 | 2,251,405 | +0.51(+1.02%) |
Dec 03, 2015 | 51.40 | 51.63 | 50.28 | 50.47 | 2,095,551 | -0.81(-1.57%) |
Dec 02, 2015 | 51.65 | 51.85 | 51.20 | 51.28 | 1,341,332 | -0.47(-0.91%) |
Dec 01, 2015 | 51.59 | 51.78 | 51.35 | 51.75 | 1,616,191 | +0.38(+0.74%) |
Nov 30, 2015 | 51.86 | 51.86 | 51.36 | 51.36 | 3,708,842 | -0.22(-0.42%) |
Nov 27, 2015 | 51.44 | 51.72 | 51.29 | 51.58 | 1,394,575 | +0.14(+0.28%) |
Nov 25, 2015 | 51.15 | 51.44 | 51.44 | 51.44 | 1,968,947 | +0.35(+0.68%) |
Nov 24, 2015 | 50.59 | 51.17 | 50.40 | 51.09 | 2,857,209 | +0.35(+0.68%) |
Nov 23, 2015 | 50.55 | 50.98 | 50.48 | 50.75 | 2,397,952 | +0.17(+0.34%) |
Nov 20, 2015 | 50.41 | 50.78 | 50.36 | 50.58 | 5,015,185 | +0.39(+0.78%) |
Nov 19, 2015 | 50.28 | 50.39 | 50.06 | 50.18 | 2,287,866 | -0.13(-0.26%) |
Nov 18, 2015 | 49.75 | 50.40 | 49.56 | 50.32 | 1,451,146 | +0.73(+1.48%) |
Nov 17, 2015 | 49.83 | 50.23 | 49.51 | 49.58 | 4,870,987 | -0.12(-0.25%) |
Nov 16, 2015 | 49.16 | 49.72 | 49.02 | 49.71 | 1,785,763 | +0.55(+1.12%) |
Nov 13, 2015 | 49.39 | 49.68 | 49.00 | 49.16 | 2,137,011 | -0.33(-0.67%) |
Nov 12, 2015 | 50.13 | 50.17 | 49.44 | 49.49 | 2,259,994 | -0.91(-1.81%) |
Nov 11, 2015 | 50.90 | 50.92 | 50.39 | 50.40 | 1,008,306 | -0.44(-0.86%) |
Nov 10, 2015 | 50.56 | 50.88 | 50.44 | 50.84 | 1,246,385 | +0.11(+0.22%) |
Nov 09, 2015 | 51.43 | 51.43 | 50.53 | 50.73 | 2,127,575 | -0.75(-1.45%) |
Nov 06, 2015 | 51.15 | 51.51 | 50.70 | 51.48 | 2,055,726 | +0.27(+0.54%) |
Nov 05, 2015 | 51.04 | 51.31 | 50.72 | 51.20 | 2,043,733 | +0.10(+0.19%) |
Nov 04, 2015 | 51.28 | 51.38 | 50.89 | 51.10 | 1,179,352 | -0.12(-0.22%) |
Nov 03, 2015 | 50.86 | 51.47 | 50.85 | 51.22 | 1,507,954 | +0.25(+0.49%) |