Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 48.46 | 48.78 | 47.81 | 48.78 | 94,432,720 | +2.69(+5.83%) |
Jan 28, 2016 | 45.92 | 46.23 | 45.40 | 46.09 | 70,306,384 | +0.74(+1.63%) |
Jan 27, 2016 | 46.05 | 46.22 | 45.17 | 45.35 | 41,507,888 | -0.84(-1.82%) |
Jan 26, 2016 | 45.86 | 46.43 | 45.64 | 46.19 | 32,623,972 | +0.34(+0.73%) |
Jan 25, 2016 | 45.99 | 46.62 | 45.73 | 45.86 | 39,170,820 | -0.44(-0.96%) |
Jan 22, 2016 | 45.52 | 46.33 | 45.39 | 46.30 | 42,416,260 | +1.60(+3.59%) |
Jan 21, 2016 | 45.16 | 45.67 | 44.54 | 44.70 | 45,387,080 | -0.27(-0.61%) |
Jan 20, 2016 | 44.25 | 45.49 | 43.47 | 44.97 | 71,458,248 | +0.20(+0.46%) |
Jan 19, 2016 | 45.58 | 45.76 | 44.32 | 44.77 | 49,138,384 | -0.38(-0.84%) |
Jan 15, 2016 | 45.43 | 45.15 | 45.15 | 45.15 | 81,115,744 | -1.88(-3.99%) |
Jan 14, 2016 | 46.04 | 47.30 | 45.66 | 47.02 | 59,150,988 | +1.30(+2.85%) |
Jan 13, 2016 | 47.64 | 47.87 | 45.42 | 45.72 | 75,531,840 | -1.01(-2.16%) |
Jan 12, 2016 | 46.71 | 47.02 | 46.09 | 46.73 | 40,765,092 | +0.43(+0.92%) |
Jan 11, 2016 | 46.49 | 46.79 | 45.56 | 46.31 | 41,711,672 | -0.03(-0.06%) |
Jan 08, 2016 | 46.37 | 47.17 | 46.17 | 46.33 | 55,063,712 | +0.14(+0.31%) |
Jan 07, 2016 | 46.66 | 47.36 | 46.10 | 46.19 | 63,875,840 | -1.66(-3.48%) |
Jan 06, 2016 | 48.10 | 48.17 | 47.49 | 47.86 | 44,626,200 | -0.89(-1.82%) |
Jan 05, 2016 | 48.64 | 49.04 | 48.29 | 48.74 | 38,467,112 | +0.22(+0.46%) |
Jan 04, 2016 | 48.10 | 48.52 | 47.27 | 48.52 | 60,731,728 | -0.60(-1.23%) |
Dec 31, 2015 | 49.62 | 49.12 | 49.12 | 49.12 | 30,871,682 | -0.73(-1.47%) |
Dec 30, 2015 | 50.00 | 50.27 | 49.84 | 49.86 | 24,511,936 | -0.21(-0.42%) |
Dec 29, 2015 | 49.84 | 50.34 | 49.64 | 50.07 | 31,318,084 | +0.53(+1.07%) |
Dec 28, 2015 | 49.01 | 49.54 | 48.68 | 49.54 | 25,361,440 | +0.25(+0.50%) |
Dec 24, 2015 | 49.46 | 49.29 | 49.29 | 49.29 | 10,808,550 | -0.13(-0.27%) |
Dec 23, 2015 | 49.32 | 49.48 | 49.09 | 49.42 | 30,809,334 | +0.42(+0.85%) |
Dec 22, 2015 | 48.69 | 49.12 | 48.25 | 49.01 | 31,986,238 | +0.46(+0.95%) |
Dec 21, 2015 | 48.59 | 49.01 | 48.01 | 48.55 | 42,065,304 | +0.62(+1.29%) |
Dec 18, 2015 | 49.38 | 49.58 | 47.84 | 47.93 | 95,643,992 | -1.39(-2.82%) |
Dec 17, 2015 | 49.90 | 50.28 | 49.17 | 49.32 | 46,600,804 | -0.38(-0.77%) |
Dec 16, 2015 | 49.18 | 49.80 | 48.49 | 49.70 | 42,339,792 | +0.82(+1.68%) |
Dec 15, 2015 | 49.28 | 49.49 | 48.78 | 48.87 | 44,987,432 | +0.05(+0.11%) |
Dec 14, 2015 | 48.10 | 48.88 | 47.53 | 48.82 | 53,082,416 | +0.96(+2.00%) |
Dec 11, 2015 | 48.44 | 48.79 | 47.82 | 47.87 | 44,667,996 | -1.07(-2.19%) |
Dec 10, 2015 | 49.04 | 49.28 | 48.71 | 48.94 | 35,884,748 | +0.26(+0.53%) |
Dec 09, 2015 | 49.03 | 49.47 | 48.26 | 48.68 | 41,072,580 | -0.72(-1.45%) |
Dec 08, 2015 | 49.11 | 49.67 | 48.69 | 49.40 | 36,992,884 | -0.02(-0.04%) |
Dec 07, 2015 | 49.40 | 49.55 | 48.95 | 49.41 | 34,681,800 | -0.09(-0.18%) |
Dec 04, 2015 | 47.92 | 49.79 | 47.90 | 49.50 | 49,653,444 | +1.51(+3.16%) |
Dec 03, 2015 | 49.13 | 49.37 | 47.75 | 47.99 | 43,626,240 | -0.89(-1.83%) |
Dec 02, 2015 | 48.98 | 49.55 | 48.75 | 48.88 | 53,390,228 | -0.01(-0.02%) |
Dec 01, 2015 | 48.18 | 48.90 | 48.08 | 48.89 | 45,103,484 | +0.77(+1.60%) |
Nov 30, 2015 | 48.29 | 48.66 | 47.81 | 48.12 | 63,505,552 | +0.37(+0.78%) |
Nov 27, 2015 | 47.64 | 47.88 | 47.63 | 47.75 | 10,175,095 | +0.21(+0.45%) |
Nov 25, 2015 | 47.89 | 47.54 | 47.54 | 47.54 | 23,723,582 | -0.50(-1.03%) |
Nov 24, 2015 | 47.74 | 48.20 | 47.44 | 48.03 | 27,782,060 | +0.05(+0.11%) |
Nov 23, 2015 | 48.03 | 48.22 | 47.59 | 47.98 | 31,887,852 | +0.00(+0.00%) |
Nov 20, 2015 | 48.03 | 48.08 | 47.17 | 47.98 | 41,955,256 | +0.22(+0.46%) |
Nov 19, 2015 | 47.80 | 48.40 | 47.62 | 47.76 | 31,791,966 | +0.08(+0.17%) |
Nov 18, 2015 | 46.93 | 47.79 | 46.91 | 47.68 | 33,569,400 | +0.78(+1.66%) |
Nov 17, 2015 | 47.08 | 47.40 | 46.79 | 46.90 | 35,634,284 | -0.39(-0.81%) |
Nov 16, 2015 | 46.68 | 47.40 | 46.48 | 47.29 | 36,529,344 | +0.81(+1.75%) |
Nov 13, 2015 | 46.67 | 46.87 | 46.20 | 46.47 | 41,897,604 | -0.42(-0.90%) |
Nov 12, 2015 | 47.03 | 47.47 | 46.78 | 46.89 | 40,190,136 | -0.29(-0.62%) |
Nov 11, 2015 | 47.23 | 47.67 | 47.02 | 47.18 | 41,517,980 | +0.12(+0.26%) |
Nov 10, 2015 | 47.55 | 47.61 | 46.85 | 47.06 | 62,854,000 | -0.57(-1.20%) |
Nov 09, 2015 | 47.98 | 48.26 | 47.10 | 47.63 | 36,961,612 | -0.67(-1.38%) |
Nov 06, 2015 | 47.57 | 48.35 | 47.48 | 48.30 | 37,352,916 | +0.47(+0.99%) |
Nov 05, 2015 | 47.92 | 48.11 | 47.49 | 47.83 | 35,779,136 | -0.02(-0.04%) |
Nov 04, 2015 | 47.65 | 48.27 | 47.54 | 47.84 | 42,167,464 | +0.22(+0.46%) |
Nov 03, 2015 | 46.55 | 47.84 | 46.52 | 47.62 | 41,604,964 | +0.80(+1.71%) |