Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 40.97 | 42.01 | 40.94 | 42.01 | 9,857,670 | +1.11(+2.71%) |
Jan 28, 2016 | 42.28 | 42.32 | 39.98 | 40.90 | 14,527,724 | -1.04(-2.48%) |
Jan 27, 2016 | 44.05 | 44.14 | 41.68 | 41.94 | 8,491,521 | -1.54(-3.55%) |
Jan 26, 2016 | 42.96 | 43.70 | 42.64 | 43.48 | 6,357,412 | +0.89(+2.09%) |
Jan 25, 2016 | 43.25 | 43.46 | 42.49 | 42.59 | 5,656,320 | -0.67(-1.55%) |
Jan 22, 2016 | 43.80 | 43.98 | 43.11 | 43.26 | 5,628,364 | +0.00(+0.00%) |
Jan 21, 2016 | 42.31 | 43.52 | 42.14 | 43.26 | 9,509,297 | +1.10(+2.61%) |
Jan 20, 2016 | 42.77 | 42.79 | 40.90 | 42.16 | 11,557,534 | -0.66(-1.55%) |
Jan 19, 2016 | 44.36 | 44.74 | 42.41 | 42.83 | 12,274,960 | -0.66(-1.53%) |
Jan 15, 2016 | 43.43 | 43.49 | 43.49 | 43.49 | 10,439,973 | -1.84(-4.06%) |
Jan 14, 2016 | 45.08 | 45.54 | 43.81 | 45.33 | 10,111,893 | -0.38(-0.84%) |
Jan 13, 2016 | 47.46 | 47.72 | 45.41 | 45.72 | 8,853,905 | -2.01(-4.21%) |
Jan 12, 2016 | 47.51 | 47.92 | 47.09 | 47.72 | 6,910,526 | +0.65(+1.37%) |
Jan 11, 2016 | 46.26 | 47.57 | 46.26 | 47.08 | 8,046,312 | +1.65(+3.63%) |
Jan 08, 2016 | 46.83 | 46.85 | 45.31 | 45.43 | 5,651,686 | -0.30(-0.65%) |
Jan 07, 2016 | 45.95 | 46.70 | 45.60 | 45.73 | 5,622,878 | -0.99(-2.11%) |
Jan 06, 2016 | 46.18 | 47.22 | 46.14 | 46.71 | 5,834,221 | -0.14(-0.30%) |
Jan 05, 2016 | 47.15 | 47.29 | 46.80 | 46.85 | 5,207,882 | -0.45(-0.96%) |
Jan 04, 2016 | 47.27 | 47.32 | 46.45 | 47.31 | 5,468,723 | -0.24(-0.51%) |
Dec 31, 2015 | 47.95 | 47.55 | 47.55 | 47.55 | 2,600,741 | -0.49(-1.02%) |
Dec 30, 2015 | 48.46 | 48.68 | 48.00 | 48.04 | 3,376,580 | -0.09(-0.18%) |
Dec 29, 2015 | 47.75 | 48.32 | 47.63 | 48.13 | 3,048,456 | +0.83(+1.75%) |
Dec 28, 2015 | 47.02 | 47.50 | 46.96 | 47.30 | 3,286,307 | +0.06(+0.13%) |
Dec 24, 2015 | 47.53 | 47.24 | 47.24 | 47.24 | 1,929,445 | +0.03(+0.07%) |
Dec 23, 2015 | 47.56 | 47.67 | 47.09 | 47.20 | 4,290,894 | -0.17(-0.35%) |
Dec 22, 2015 | 47.48 | 47.56 | 46.56 | 47.37 | 5,415,409 | +0.29(+0.61%) |
Dec 21, 2015 | 46.63 | 47.27 | 46.55 | 47.08 | 6,337,467 | +1.34(+2.92%) |
Dec 18, 2015 | 45.08 | 46.26 | 44.56 | 45.74 | 9,889,355 | +1.70(+3.86%) |
Dec 17, 2015 | 45.39 | 45.59 | 43.93 | 44.04 | 6,696,294 | -1.52(-3.33%) |
Dec 16, 2015 | 45.47 | 45.65 | 44.41 | 45.56 | 8,365,292 | +0.03(+0.08%) |
Dec 15, 2015 | 45.04 | 45.71 | 44.77 | 45.52 | 5,304,991 | +1.20(+2.70%) |
Dec 14, 2015 | 44.45 | 44.86 | 43.91 | 44.33 | 4,890,154 | +0.09(+0.20%) |
Dec 11, 2015 | 43.81 | 44.72 | 43.74 | 44.24 | 7,673,747 | -0.24(-0.53%) |
Dec 10, 2015 | 44.28 | 44.70 | 44.14 | 44.48 | 4,505,056 | +0.57(+1.29%) |
Dec 09, 2015 | 43.76 | 44.36 | 43.67 | 43.91 | 5,471,884 | +0.13(+0.30%) |
Dec 08, 2015 | 43.33 | 43.98 | 43.24 | 43.78 | 3,928,802 | -0.45(-1.01%) |
Dec 07, 2015 | 44.52 | 44.73 | 43.88 | 44.22 | 4,086,715 | -0.02(-0.04%) |
Dec 04, 2015 | 43.46 | 44.30 | 43.41 | 44.24 | 4,727,761 | +1.20(+2.80%) |
Dec 03, 2015 | 44.87 | 44.93 | 42.89 | 43.04 | 5,723,117 | -1.63(-3.65%) |
Dec 02, 2015 | 44.85 | 45.09 | 44.57 | 44.67 | 3,455,164 | -0.24(-0.54%) |
Dec 01, 2015 | 44.63 | 44.97 | 44.33 | 44.91 | 5,753,523 | +0.81(+1.84%) |
Nov 30, 2015 | 44.55 | 44.55 | 43.98 | 44.10 | 3,975,151 | -0.27(-0.61%) |
Nov 27, 2015 | 44.61 | 44.66 | 44.18 | 44.37 | 1,542,347 | -0.13(-0.29%) |
Nov 25, 2015 | 44.56 | 44.50 | 44.50 | 44.50 | 3,257,371 | +0.52(+1.19%) |
Nov 24, 2015 | 43.74 | 44.10 | 43.40 | 43.98 | 8,848,014 | -0.87(-1.95%) |
Nov 23, 2015 | 44.83 | 45.11 | 44.74 | 44.85 | 2,764,358 | -0.17(-0.37%) |
Nov 20, 2015 | 45.14 | 45.33 | 44.87 | 45.02 | 5,067,655 | +0.03(+0.08%) |
Nov 19, 2015 | 44.46 | 45.10 | 44.16 | 44.98 | 7,063,938 | +1.09(+2.49%) |
Nov 18, 2015 | 43.81 | 43.99 | 43.41 | 43.89 | 5,453,340 | +0.31(+0.72%) |
Nov 17, 2015 | 44.33 | 44.59 | 43.44 | 43.58 | 5,282,565 | -0.47(-1.06%) |
Nov 16, 2015 | 43.91 | 44.23 | 43.26 | 44.05 | 5,961,061 | -0.69(-1.53%) |
Nov 13, 2015 | 45.03 | 45.15 | 44.49 | 44.73 | 3,058,754 | -0.53(-1.17%) |
Nov 12, 2015 | 45.56 | 45.69 | 45.17 | 45.26 | 2,990,243 | -0.57(-1.25%) |
Nov 11, 2015 | 46.27 | 46.38 | 45.83 | 45.83 | 2,580,132 | -0.26(-0.56%) |
Nov 10, 2015 | 45.38 | 46.16 | 45.32 | 46.09 | 3,318,516 | +0.49(+1.07%) |
Nov 09, 2015 | 45.86 | 45.97 | 44.92 | 45.61 | 3,547,112 | -0.69(-1.48%) |
Nov 06, 2015 | 45.75 | 46.29 | 45.53 | 46.29 | 3,881,805 | +0.40(+0.87%) |
Nov 05, 2015 | 44.82 | 46.06 | 44.79 | 45.89 | 4,231,436 | +0.09(+0.19%) |
Nov 04, 2015 | 45.65 | 46.09 | 45.33 | 45.81 | 4,143,844 | -0.16(-0.34%) |
Nov 03, 2015 | 46.11 | 46.14 | 44.97 | 45.96 | 6,294,098 | -0.49(-1.06%) |