Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 44.18 | 45.85 | 44.08 | 45.74 | 8,326,723 | +1.85(+4.21%) |
Jan 28, 2016 | 43.55 | 43.96 | 43.28 | 43.89 | 3,884,052 | +0.96(+2.25%) |
Jan 27, 2016 | 42.78 | 43.60 | 42.48 | 42.93 | 3,131,630 | +0.00(+0.00%) |
Jan 26, 2016 | 42.53 | 43.27 | 42.53 | 42.93 | 3,414,709 | +0.66(+1.56%) |
Jan 25, 2016 | 42.38 | 42.60 | 42.03 | 42.27 | 4,044,798 | -0.18(-0.41%) |
Jan 22, 2016 | 42.20 | 42.52 | 41.66 | 42.44 | 3,834,542 | +0.80(+1.91%) |
Jan 21, 2016 | 40.50 | 42.06 | 40.25 | 41.65 | 6,627,433 | +1.46(+3.64%) |
Jan 20, 2016 | 38.72 | 40.22 | 38.15 | 40.19 | 6,240,959 | +0.73(+1.85%) |
Jan 19, 2016 | 40.46 | 40.78 | 38.97 | 39.46 | 5,711,501 | -0.72(-1.78%) |
Jan 15, 2016 | 39.63 | 40.17 | 40.17 | 40.17 | 4,283,702 | -0.42(-1.03%) |
Jan 14, 2016 | 41.32 | 41.44 | 39.97 | 40.59 | 6,801,169 | -0.79(-1.91%) |
Jan 13, 2016 | 42.49 | 42.72 | 41.27 | 41.38 | 4,569,595 | -0.80(-1.89%) |
Jan 12, 2016 | 42.01 | 42.78 | 41.63 | 42.17 | 5,237,711 | +0.93(+2.25%) |
Jan 11, 2016 | 41.78 | 42.28 | 40.80 | 41.25 | 7,071,999 | -1.29(-3.04%) |
Jan 08, 2016 | 43.65 | 43.89 | 42.43 | 42.54 | 3,745,297 | -0.90(-2.07%) |
Jan 07, 2016 | 43.37 | 44.72 | 43.23 | 43.44 | 4,320,784 | -0.54(-1.23%) |
Jan 06, 2016 | 44.09 | 44.66 | 43.74 | 43.98 | 3,613,489 | -0.75(-1.68%) |
Jan 05, 2016 | 44.61 | 44.91 | 44.32 | 44.73 | 3,658,762 | +0.26(+0.58%) |
Jan 04, 2016 | 44.34 | 44.66 | 44.03 | 44.47 | 4,951,173 | -1.01(-2.22%) |
Dec 31, 2015 | 45.72 | 45.48 | 45.48 | 45.48 | 2,167,102 | -0.30(-0.65%) |
Dec 30, 2015 | 46.05 | 46.17 | 45.73 | 45.78 | 1,871,360 | -0.34(-0.74%) |
Dec 29, 2015 | 45.76 | 46.15 | 45.61 | 46.13 | 2,556,741 | +0.66(+1.46%) |
Dec 28, 2015 | 45.32 | 45.56 | 45.14 | 45.46 | 1,711,007 | -0.04(-0.10%) |
Dec 24, 2015 | 45.57 | 45.51 | 45.51 | 45.51 | 1,616,772 | -0.15(-0.32%) |
Dec 23, 2015 | 45.33 | 45.67 | 45.12 | 45.65 | 3,026,760 | +0.46(+1.02%) |
Dec 22, 2015 | 45.81 | 45.83 | 45.08 | 45.19 | 4,862,900 | -0.37(-0.80%) |
Dec 21, 2015 | 45.62 | 45.75 | 45.26 | 45.56 | 3,040,153 | +0.25(+0.55%) |
Dec 18, 2015 | 45.43 | 45.83 | 45.29 | 45.31 | 6,869,590 | -0.33(-0.72%) |
Dec 17, 2015 | 46.57 | 46.57 | 45.47 | 45.64 | 4,159,990 | -0.83(-1.78%) |
Dec 16, 2015 | 45.97 | 46.49 | 45.73 | 46.46 | 3,874,956 | +0.64(+1.39%) |
Dec 15, 2015 | 46.13 | 46.18 | 45.47 | 45.83 | 4,035,714 | +0.21(+0.46%) |
Dec 14, 2015 | 45.18 | 45.79 | 45.13 | 45.61 | 3,165,364 | +0.45(+1.00%) |
Dec 11, 2015 | 45.28 | 45.42 | 44.85 | 45.16 | 4,951,285 | -0.83(-1.81%) |
Dec 10, 2015 | 45.74 | 46.45 | 45.62 | 45.99 | 2,904,754 | +0.15(+0.32%) |
Dec 09, 2015 | 46.73 | 47.03 | 45.35 | 45.85 | 5,750,558 | -1.25(-2.65%) |
Dec 08, 2015 | 46.62 | 47.36 | 46.42 | 47.10 | 2,120,145 | -0.08(-0.17%) |
Dec 07, 2015 | 46.74 | 47.23 | 46.40 | 47.18 | 3,905,454 | +0.12(+0.26%) |
Dec 04, 2015 | 46.83 | 47.81 | 46.31 | 47.05 | 3,593,088 | +0.69(+1.50%) |
Dec 03, 2015 | 47.15 | 47.36 | 46.08 | 46.36 | 5,102,185 | -1.20(-2.52%) |
Dec 02, 2015 | 47.59 | 48.16 | 47.34 | 47.56 | 2,158,833 | -0.09(-0.20%) |
Dec 01, 2015 | 47.06 | 47.70 | 46.82 | 47.65 | 2,308,158 | +0.65(+1.39%) |
Nov 30, 2015 | 47.06 | 47.18 | 46.35 | 47.00 | 3,614,502 | -0.46(-0.96%) |
Nov 27, 2015 | 48.24 | 48.45 | 46.99 | 47.46 | 1,271,297 | -0.78(-1.61%) |
Nov 25, 2015 | 48.18 | 48.23 | 48.23 | 48.23 | 1,979,579 | +0.04(+0.08%) |
Nov 24, 2015 | 47.43 | 48.57 | 47.23 | 48.20 | 3,873,060 | +0.77(+1.62%) |
Nov 23, 2015 | 47.04 | 47.83 | 46.92 | 47.43 | 3,263,245 | +0.41(+0.87%) |
Nov 20, 2015 | 46.57 | 47.33 | 46.53 | 47.02 | 3,423,774 | +0.90(+1.95%) |
Nov 19, 2015 | 46.08 | 46.64 | 45.85 | 46.12 | 2,641,046 | +0.18(+0.40%) |
Nov 18, 2015 | 45.05 | 46.01 | 44.83 | 45.94 | 2,678,242 | +0.94(+2.08%) |
Nov 17, 2015 | 44.93 | 45.55 | 44.43 | 45.00 | 4,430,307 | -0.59(-1.29%) |
Nov 16, 2015 | 44.91 | 45.63 | 44.59 | 45.59 | 3,044,149 | +0.52(+1.14%) |
Nov 13, 2015 | 46.40 | 46.56 | 45.05 | 45.07 | 4,165,764 | -1.86(-3.96%) |
Nov 12, 2015 | 46.40 | 47.07 | 45.89 | 46.93 | 5,686,801 | -0.78(-1.64%) |
Nov 11, 2015 | 49.16 | 49.16 | 47.68 | 47.72 | 3,654,623 | -1.61(-3.25%) |
Nov 10, 2015 | 48.83 | 49.35 | 48.49 | 49.32 | 1,727,143 | +0.36(+0.73%) |
Nov 09, 2015 | 49.97 | 50.07 | 48.71 | 48.97 | 2,773,984 | -1.16(-2.30%) |
Nov 06, 2015 | 50.20 | 50.51 | 49.58 | 50.12 | 2,563,018 | -0.15(-0.30%) |
Nov 05, 2015 | 49.56 | 51.10 | 49.17 | 50.28 | 3,415,621 | +0.93(+1.88%) |
Nov 04, 2015 | 49.80 | 49.86 | 49.05 | 49.35 | 2,205,612 | -0.18(-0.37%) |
Nov 03, 2015 | 49.23 | 49.98 | 49.14 | 49.53 | 3,529,566 | +0.27(+0.55%) |