Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 46.16 | 47.52 | 45.90 | 47.49 | 33,816,460 | +1.77(+3.88%) |
Jan 28, 2016 | 45.91 | 46.27 | 45.20 | 45.72 | 19,404,716 | +0.19(+0.42%) |
Jan 27, 2016 | 45.56 | 46.51 | 45.15 | 45.53 | 25,735,930 | -0.03(-0.07%) |
Jan 26, 2016 | 44.58 | 45.62 | 44.58 | 45.56 | 21,960,160 | +1.13(+2.55%) |
Jan 25, 2016 | 45.08 | 45.38 | 44.38 | 44.43 | 26,441,540 | -1.03(-2.26%) |
Jan 22, 2016 | 45.05 | 45.62 | 44.94 | 45.46 | 28,479,418 | +1.36(+3.08%) |
Jan 21, 2016 | 44.49 | 45.11 | 43.95 | 44.10 | 39,163,204 | -0.21(-0.47%) |
Jan 20, 2016 | 44.40 | 44.83 | 43.63 | 44.31 | 43,402,512 | -1.20(-2.63%) |
Jan 19, 2016 | 46.08 | 46.27 | 45.11 | 45.51 | 28,568,460 | -0.02(-0.05%) |
Jan 15, 2016 | 45.06 | 45.53 | 45.53 | 45.53 | 47,772,288 | -0.93(-1.99%) |
Jan 14, 2016 | 46.42 | 47.40 | 45.73 | 46.46 | 39,204,704 | +0.69(+1.50%) |
Jan 13, 2016 | 47.46 | 47.63 | 45.43 | 45.77 | 36,082,468 | -1.29(-2.75%) |
Jan 12, 2016 | 47.45 | 47.54 | 46.38 | 47.06 | 28,774,448 | +0.10(+0.22%) |
Jan 11, 2016 | 46.96 | 47.27 | 46.33 | 46.96 | 26,214,192 | -0.07(-0.15%) |
Jan 08, 2016 | 48.79 | 48.91 | 46.97 | 47.03 | 28,029,778 | -1.08(-2.24%) |
Jan 07, 2016 | 49.06 | 49.49 | 47.96 | 48.11 | 34,610,220 | -2.03(-4.04%) |
Jan 06, 2016 | 50.06 | 50.39 | 49.76 | 50.13 | 28,765,680 | -0.73(-1.44%) |
Jan 05, 2016 | 50.85 | 51.19 | 50.32 | 50.87 | 20,711,944 | +0.09(+0.17%) |
Jan 04, 2016 | 51.04 | 51.13 | 50.29 | 50.78 | 31,774,768 | -1.57(-3.00%) |
Dec 31, 2015 | 52.48 | 52.35 | 52.35 | 52.35 | 18,482,412 | -0.44(-0.84%) |
Dec 30, 2015 | 53.15 | 53.16 | 52.69 | 52.80 | 9,068,040 | -0.38(-0.72%) |
Dec 29, 2015 | 53.00 | 53.36 | 52.92 | 53.18 | 12,386,091 | +0.55(+1.04%) |
Dec 28, 2015 | 52.56 | 52.69 | 52.10 | 52.63 | 8,337,279 | -0.17(-0.33%) |
Dec 24, 2015 | 52.82 | 52.81 | 52.81 | 52.81 | 5,635,418 | -0.10(-0.19%) |
Dec 23, 2015 | 52.43 | 53.00 | 52.37 | 52.91 | 15,795,433 | +0.83(+1.60%) |
Dec 22, 2015 | 52.27 | 52.33 | 51.52 | 52.08 | 15,319,540 | +0.11(+0.21%) |
Dec 21, 2015 | 51.55 | 51.98 | 51.40 | 51.97 | 23,789,806 | +0.90(+1.77%) |
Dec 18, 2015 | 52.31 | 52.31 | 51.06 | 51.06 | 30,042,000 | -1.49(-2.84%) |
Dec 17, 2015 | 53.84 | 53.92 | 52.40 | 52.55 | 22,853,778 | -0.99(-1.85%) |
Dec 16, 2015 | 53.05 | 53.71 | 52.26 | 53.54 | 27,384,938 | +1.13(+2.16%) |
Dec 15, 2015 | 51.59 | 52.85 | 51.59 | 52.41 | 22,859,294 | +1.45(+2.85%) |
Dec 14, 2015 | 50.92 | 51.34 | 50.43 | 50.96 | 22,238,234 | +0.16(+0.31%) |
Dec 11, 2015 | 51.38 | 51.66 | 50.36 | 50.80 | 22,562,474 | -1.22(-2.35%) |
Dec 10, 2015 | 51.97 | 52.72 | 51.60 | 52.02 | 16,191,992 | +0.12(+0.23%) |
Dec 09, 2015 | 52.02 | 52.79 | 51.57 | 51.90 | 21,144,850 | -0.40(-0.76%) |
Dec 08, 2015 | 52.53 | 53.09 | 52.09 | 52.30 | 16,501,533 | -0.82(-1.55%) |
Dec 07, 2015 | 53.65 | 53.72 | 52.65 | 53.12 | 14,737,742 | -0.71(-1.31%) |
Dec 04, 2015 | 52.41 | 53.91 | 52.36 | 53.83 | 22,432,256 | +1.66(+3.18%) |
Dec 03, 2015 | 52.99 | 53.15 | 52.00 | 52.17 | 18,445,420 | -0.68(-1.29%) |
Dec 02, 2015 | 53.78 | 53.82 | 52.71 | 52.85 | 16,946,620 | -0.75(-1.41%) |
Dec 01, 2015 | 53.39 | 53.78 | 53.11 | 53.61 | 16,026,662 | +0.74(+1.39%) |
Nov 30, 2015 | 53.34 | 53.54 | 52.87 | 52.87 | 19,083,460 | -0.39(-0.73%) |
Nov 27, 2015 | 53.12 | 53.38 | 52.84 | 53.26 | 5,111,571 | +0.25(+0.46%) |
Nov 25, 2015 | 53.07 | 53.01 | 53.01 | 53.01 | 9,802,264 | +0.06(+0.12%) |
Nov 24, 2015 | 52.46 | 53.23 | 52.36 | 52.95 | 13,734,400 | -0.08(-0.15%) |
Nov 23, 2015 | 53.37 | 53.58 | 52.95 | 53.03 | 14,301,017 | -0.52(-0.98%) |
Nov 20, 2015 | 53.91 | 54.00 | 53.42 | 53.55 | 14,137,881 | -0.10(-0.18%) |
Nov 19, 2015 | 53.58 | 53.77 | 53.15 | 53.65 | 16,192,494 | +0.17(+0.31%) |
Nov 18, 2015 | 52.71 | 53.56 | 52.62 | 53.48 | 16,265,367 | +1.05(+2.00%) |
Nov 17, 2015 | 52.86 | 52.92 | 52.24 | 52.43 | 15,580,446 | -0.30(-0.57%) |
Nov 16, 2015 | 51.90 | 52.79 | 51.67 | 52.73 | 13,915,572 | +0.75(+1.45%) |
Nov 13, 2015 | 52.20 | 52.46 | 51.72 | 51.98 | 14,929,103 | -0.35(-0.67%) |
Nov 12, 2015 | 53.01 | 53.04 | 52.29 | 52.33 | 17,121,794 | -1.07(-2.00%) |
Nov 11, 2015 | 53.99 | 54.05 | 53.32 | 53.40 | 10,736,644 | -0.26(-0.49%) |
Nov 10, 2015 | 53.27 | 53.80 | 53.07 | 53.66 | 16,695,158 | +0.23(+0.43%) |
Nov 09, 2015 | 54.47 | 54.49 | 53.19 | 53.43 | 21,607,814 | -0.85(-1.56%) |
Nov 06, 2015 | 54.21 | 54.72 | 53.99 | 54.28 | 29,339,628 | +1.60(+3.04%) |
Nov 05, 2015 | 52.16 | 52.86 | 52.13 | 52.68 | 16,036,736 | +0.47(+0.90%) |
Nov 04, 2015 | 52.34 | 52.45 | 52.04 | 52.21 | 14,363,238 | +0.06(+0.11%) |
Nov 03, 2015 | 51.77 | 52.41 | 51.67 | 52.16 | 14,528,685 | +0.19(+0.37%) |