Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 43.71 | 44.76 | 43.57 | 44.73 | 6,994,806 | +1.21(+2.78%) |
Jan 28, 2016 | 43.14 | 43.95 | 42.84 | 43.52 | 6,618,010 | +0.62(+1.46%) |
Jan 27, 2016 | 42.95 | 43.53 | 42.68 | 42.90 | 4,718,369 | -0.29(-0.67%) |
Jan 26, 2016 | 41.99 | 43.30 | 41.88 | 43.19 | 5,037,594 | +1.53(+3.68%) |
Jan 25, 2016 | 42.51 | 42.84 | 41.64 | 41.66 | 8,044,574 | -0.98(-2.30%) |
Jan 22, 2016 | 42.79 | 43.04 | 42.45 | 42.64 | 8,693,075 | +0.01(+0.03%) |
Jan 21, 2016 | 42.23 | 43.19 | 41.84 | 42.63 | 6,845,372 | +0.60(+1.43%) |
Jan 20, 2016 | 41.92 | 42.36 | 41.09 | 42.03 | 8,596,274 | -0.48(-1.13%) |
Jan 19, 2016 | 41.68 | 42.83 | 41.63 | 42.51 | 11,217,384 | +1.04(+2.50%) |
Jan 15, 2016 | 42.19 | 41.47 | 41.47 | 41.47 | 11,053,593 | -1.80(-4.17%) |
Jan 14, 2016 | 42.81 | 43.42 | 41.95 | 43.27 | 6,096,890 | +0.61(+1.42%) |
Jan 13, 2016 | 43.58 | 43.58 | 42.51 | 42.67 | 7,857,931 | -0.05(-0.12%) |
Jan 12, 2016 | 42.10 | 42.85 | 42.04 | 42.72 | 5,320,214 | +0.95(+2.28%) |
Jan 11, 2016 | 42.07 | 42.31 | 41.30 | 41.77 | 6,898,150 | -0.07(-0.18%) |
Jan 08, 2016 | 42.52 | 42.84 | 41.74 | 41.84 | 7,020,322 | -0.58(-1.36%) |
Jan 07, 2016 | 42.87 | 43.24 | 42.17 | 42.42 | 12,884,331 | -1.50(-3.41%) |
Jan 06, 2016 | 43.73 | 44.20 | 43.49 | 43.92 | 5,911,717 | -0.31(-0.71%) |
Jan 05, 2016 | 44.72 | 44.95 | 43.79 | 44.23 | 6,174,030 | -0.11(-0.25%) |
Jan 04, 2016 | 43.79 | 44.36 | 43.38 | 44.34 | 5,645,076 | -0.52(-1.15%) |
Dec 31, 2015 | 45.22 | 44.86 | 44.86 | 44.86 | 2,846,894 | -0.47(-1.03%) |
Dec 30, 2015 | 45.54 | 45.67 | 45.26 | 45.32 | 3,601,733 | -0.26(-0.58%) |
Dec 29, 2015 | 45.55 | 45.90 | 45.30 | 45.59 | 4,334,664 | +0.25(+0.54%) |
Dec 28, 2015 | 45.22 | 45.41 | 44.86 | 45.34 | 5,636,042 | -0.10(-0.22%) |
Dec 24, 2015 | 45.34 | 45.44 | 45.44 | 45.44 | 2,492,029 | -0.07(-0.16%) |
Dec 23, 2015 | 44.90 | 45.61 | 44.89 | 45.51 | 5,619,668 | +0.69(+1.53%) |
Dec 22, 2015 | 45.19 | 45.22 | 44.25 | 44.82 | 7,355,292 | -0.25(-0.55%) |
Dec 21, 2015 | 44.22 | 45.21 | 44.22 | 45.07 | 7,860,168 | +0.96(+2.17%) |
Dec 18, 2015 | 44.11 | 44.32 | 43.60 | 44.11 | 8,189,822 | -0.22(-0.50%) |
Dec 17, 2015 | 45.16 | 45.44 | 44.33 | 44.33 | 5,261,285 | -0.82(-1.82%) |
Dec 16, 2015 | 44.89 | 45.29 | 44.27 | 45.16 | 5,163,118 | +0.57(+1.28%) |
Dec 15, 2015 | 44.45 | 44.78 | 44.26 | 44.59 | 7,982,721 | +0.59(+1.34%) |
Dec 14, 2015 | 43.69 | 44.01 | 43.28 | 44.00 | 7,068,267 | +0.21(+0.49%) |
Dec 11, 2015 | 44.57 | 44.81 | 43.55 | 43.78 | 6,355,348 | -1.16(-2.58%) |
Dec 10, 2015 | 45.44 | 45.50 | 43.70 | 44.94 | 10,590,779 | -0.37(-0.83%) |
Dec 09, 2015 | 46.38 | 46.99 | 45.22 | 45.32 | 8,405,646 | -1.10(-2.37%) |
Dec 08, 2015 | 46.24 | 46.88 | 45.59 | 46.42 | 4,906,432 | -0.50(-1.07%) |
Dec 07, 2015 | 46.62 | 47.06 | 46.06 | 46.92 | 5,903,428 | +0.17(+0.35%) |
Dec 04, 2015 | 45.24 | 46.92 | 45.13 | 46.75 | 6,483,495 | +1.85(+4.12%) |
Dec 03, 2015 | 46.10 | 46.16 | 44.78 | 44.90 | 6,455,277 | -1.12(-2.43%) |
Dec 02, 2015 | 45.75 | 46.36 | 45.73 | 46.02 | 5,753,404 | +0.29(+0.63%) |
Dec 01, 2015 | 44.95 | 45.93 | 44.95 | 45.73 | 8,262,083 | +1.21(+2.72%) |
Nov 30, 2015 | 44.70 | 44.87 | 44.47 | 44.52 | 5,231,430 | -0.28(-0.62%) |
Nov 27, 2015 | 44.63 | 44.82 | 44.33 | 44.80 | 2,995,837 | +0.23(+0.51%) |
Nov 25, 2015 | 44.62 | 44.57 | 44.57 | 44.57 | 3,773,221 | +0.13(+0.29%) |
Nov 24, 2015 | 44.11 | 44.63 | 43.98 | 44.44 | 3,565,657 | -0.19(-0.43%) |
Nov 23, 2015 | 44.71 | 45.00 | 44.54 | 44.63 | 4,161,020 | -0.04(-0.10%) |
Nov 20, 2015 | 44.31 | 45.03 | 44.12 | 44.68 | 6,941,669 | +0.66(+1.51%) |
Nov 19, 2015 | 43.60 | 44.20 | 43.45 | 44.01 | 5,177,265 | +0.34(+0.79%) |
Nov 18, 2015 | 42.98 | 43.78 | 42.81 | 43.67 | 7,788,101 | +0.72(+1.69%) |
Nov 17, 2015 | 42.24 | 43.01 | 42.10 | 42.95 | 8,235,479 | +0.69(+1.63%) |
Nov 16, 2015 | 42.44 | 42.59 | 41.88 | 42.26 | 5,587,833 | -0.40(-0.94%) |
Nov 13, 2015 | 42.60 | 42.90 | 41.68 | 42.66 | 13,020,733 | +1.44(+3.50%) |
Nov 12, 2015 | 41.95 | 42.04 | 40.95 | 41.21 | 10,560,659 | -0.81(-1.93%) |
Nov 11, 2015 | 42.45 | 42.57 | 41.92 | 42.02 | 4,389,708 | -0.20(-0.47%) |
Nov 10, 2015 | 42.26 | 42.56 | 41.96 | 42.22 | 4,809,729 | -0.15(-0.35%) |
Nov 09, 2015 | 43.39 | 43.39 | 42.00 | 42.37 | 8,130,609 | -1.38(-3.14%) |
Nov 06, 2015 | 43.52 | 43.81 | 43.29 | 43.74 | 4,100,711 | +0.04(+0.10%) |
Nov 05, 2015 | 44.00 | 44.17 | 43.46 | 43.70 | 4,211,297 | -0.23(-0.52%) |
Nov 04, 2015 | 44.38 | 44.50 | 43.81 | 43.93 | 3,832,680 | -0.41(-0.93%) |
Nov 03, 2015 | 43.89 | 44.49 | 43.84 | 44.34 | 4,340,149 | +0.23(+0.53%) |