Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 43.37 | 43.98 | 43.33 | 43.95 | 46,848,676 | +0.76(+1.76%) |
Jan 28, 2016 | 43.46 | 43.51 | 42.81 | 43.19 | 39,472,252 | +0.13(+0.29%) |
Jan 27, 2016 | 43.25 | 43.69 | 42.89 | 43.06 | 41,444,852 | -0.28(-0.64%) |
Jan 26, 2016 | 42.81 | 43.36 | 42.76 | 43.34 | 33,819,792 | +0.76(+1.79%) |
Jan 25, 2016 | 42.82 | 43.00 | 42.54 | 42.58 | 46,456,984 | -0.58(-1.34%) |
Jan 22, 2016 | 42.93 | 43.20 | 42.84 | 43.15 | 56,627,756 | +1.24(+2.95%) |
Jan 21, 2016 | 41.44 | 42.16 | 41.13 | 41.92 | 61,827,520 | +0.31(+0.74%) |
Jan 20, 2016 | 41.71 | 41.87 | 40.81 | 41.61 | 60,526,492 | -0.97(-2.27%) |
Jan 19, 2016 | 42.92 | 42.95 | 42.28 | 42.58 | 45,081,360 | +0.39(+0.92%) |
Jan 15, 2016 | 42.35 | 42.19 | 42.19 | 42.19 | 76,445,992 | -1.58(-3.62%) |
Jan 14, 2016 | 43.38 | 43.96 | 43.06 | 43.77 | 44,362,292 | +0.55(+1.28%) |
Jan 13, 2016 | 44.20 | 44.28 | 43.10 | 43.22 | 42,268,656 | -0.68(-1.55%) |
Jan 12, 2016 | 44.07 | 44.12 | 43.53 | 43.90 | 37,784,976 | +0.21(+0.47%) |
Jan 11, 2016 | 44.01 | 44.02 | 43.31 | 43.69 | 41,683,036 | +0.18(+0.42%) |
Jan 08, 2016 | 44.30 | 44.35 | 43.44 | 43.51 | 39,515,628 | -0.53(-1.20%) |
Jan 07, 2016 | 44.14 | 44.52 | 43.99 | 44.04 | 47,441,624 | -0.93(-2.08%) |
Jan 06, 2016 | 44.78 | 45.09 | 44.72 | 44.98 | 28,294,342 | -0.75(-1.65%) |
Jan 05, 2016 | 45.71 | 45.78 | 45.41 | 45.73 | 30,161,490 | -0.07(-0.16%) |
Jan 04, 2016 | 45.80 | 45.82 | 45.27 | 45.80 | 43,251,368 | -0.71(-1.53%) |
Dec 31, 2015 | 46.84 | 46.51 | 46.51 | 46.51 | 40,169,360 | -0.63(-1.34%) |
Dec 30, 2015 | 47.25 | 47.32 | 47.12 | 47.15 | 23,803,820 | -0.29(-0.60%) |
Dec 29, 2015 | 47.31 | 47.55 | 47.30 | 47.43 | 38,878,184 | +0.47(+1.00%) |
Dec 28, 2015 | 46.97 | 47.00 | 46.81 | 46.96 | 36,543,584 | -0.11(-0.24%) |
Dec 24, 2015 | 46.96 | 47.08 | 47.08 | 47.08 | 13,824,318 | -0.08(-0.17%) |
Dec 23, 2015 | 46.81 | 47.18 | 46.79 | 47.15 | 37,598,208 | +0.78(+1.67%) |
Dec 22, 2015 | 46.17 | 46.44 | 46.01 | 46.38 | 37,013,964 | +0.35(+0.76%) |
Dec 21, 2015 | 46.34 | 46.39 | 45.82 | 46.03 | 36,446,108 | +0.21(+0.46%) |
Dec 18, 2015 | 46.08 | 46.15 | 45.81 | 45.82 | 53,054,164 | -0.49(-1.05%) |
Dec 17, 2015 | 46.85 | 46.85 | 46.30 | 46.30 | 51,523,008 | -0.60(-1.27%) |
Dec 16, 2015 | 46.50 | 46.99 | 46.29 | 46.90 | 57,505,900 | +0.93(+2.02%) |
Dec 15, 2015 | 46.03 | 46.19 | 45.87 | 45.97 | 48,237,132 | +0.23(+0.50%) |
Dec 14, 2015 | 45.87 | 45.93 | 45.27 | 45.75 | 41,059,360 | +0.07(+0.15%) |
Dec 11, 2015 | 45.94 | 46.01 | 45.61 | 45.68 | 38,135,956 | -0.89(-1.91%) |
Dec 10, 2015 | 46.77 | 46.82 | 46.50 | 46.56 | 25,811,742 | +0.01(+0.02%) |
Dec 09, 2015 | 46.78 | 47.13 | 46.32 | 46.56 | 33,935,444 | -0.21(-0.45%) |
Dec 08, 2015 | 46.66 | 46.86 | 46.51 | 46.77 | 33,523,198 | -0.70(-1.47%) |
Dec 07, 2015 | 47.55 | 47.58 | 47.29 | 47.47 | 38,029,884 | -0.31(-0.64%) |
Dec 04, 2015 | 47.22 | 47.83 | 47.20 | 47.77 | 29,777,848 | +0.38(+0.81%) |
Dec 03, 2015 | 47.86 | 47.88 | 47.19 | 47.39 | 34,254,356 | -0.23(-0.48%) |
Dec 02, 2015 | 47.91 | 48.03 | 47.55 | 47.62 | 27,286,758 | -0.51(-1.06%) |
Dec 01, 2015 | 48.01 | 48.16 | 47.88 | 48.13 | 44,561,736 | +0.50(+1.06%) |
Nov 30, 2015 | 47.73 | 47.76 | 47.58 | 47.62 | 29,758,246 | -0.04(-0.08%) |
Nov 27, 2015 | 47.71 | 47.74 | 47.62 | 47.66 | 8,151,091 | +0.01(+0.02%) |
Nov 25, 2015 | 47.62 | 47.65 | 47.65 | 47.65 | 17,003,824 | +0.11(+0.23%) |
Nov 24, 2015 | 47.19 | 47.61 | 47.16 | 47.54 | 27,670,004 | +0.01(+0.02%) |
Nov 23, 2015 | 47.71 | 47.82 | 47.44 | 47.54 | 24,748,282 | -0.30(-0.62%) |
Nov 20, 2015 | 48.09 | 48.17 | 47.80 | 47.84 | 23,560,034 | -0.11(-0.23%) |
Nov 19, 2015 | 47.98 | 48.13 | 47.91 | 47.95 | 25,446,584 | +0.24(+0.51%) |
Nov 18, 2015 | 47.42 | 47.76 | 47.33 | 47.70 | 19,715,592 | +0.43(+0.91%) |
Nov 17, 2015 | 47.35 | 47.52 | 47.18 | 47.27 | 28,601,782 | +0.12(+0.27%) |
Nov 16, 2015 | 46.59 | 47.15 | 46.58 | 47.15 | 21,572,656 | +0.59(+1.27%) |
Nov 13, 2015 | 46.72 | 46.79 | 46.48 | 46.56 | 33,428,214 | -0.39(-0.84%) |
Nov 12, 2015 | 47.16 | 47.34 | 46.95 | 46.95 | 40,640,124 | -0.62(-1.30%) |
Nov 11, 2015 | 47.74 | 47.77 | 47.49 | 47.57 | 18,109,632 | +0.24(+0.51%) |
Nov 10, 2015 | 47.14 | 47.34 | 47.06 | 47.33 | 18,430,496 | -0.03(-0.07%) |
Nov 09, 2015 | 47.55 | 47.61 | 47.17 | 47.36 | 30,421,628 | -0.49(-1.03%) |
Nov 06, 2015 | 47.77 | 47.90 | 47.54 | 47.85 | 22,316,336 | -0.22(-0.46%) |
Nov 05, 2015 | 48.25 | 48.31 | 47.95 | 48.07 | 27,569,552 | -0.09(-0.18%) |
Nov 04, 2015 | 48.46 | 48.49 | 48.02 | 48.16 | 26,768,792 | -0.27(-0.55%) |
Nov 03, 2015 | 48.12 | 48.54 | 48.06 | 48.42 | 18,189,772 | -0.02(-0.03%) |