Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 45.64 | 46.99 | 45.39 | 46.96 | 34,202,188 | +1.75(+3.88%) |
Jan 28, 2016 | 45.39 | 45.75 | 44.69 | 45.21 | 19,626,056 | +0.19(+0.42%) |
Jan 27, 2016 | 45.05 | 45.99 | 44.64 | 45.02 | 26,029,486 | -0.03(-0.07%) |
Jan 26, 2016 | 44.08 | 45.10 | 44.08 | 45.05 | 22,210,650 | +1.12(+2.55%) |
Jan 25, 2016 | 44.57 | 44.87 | 43.88 | 43.93 | 26,743,146 | -1.02(-2.27%) |
Jan 22, 2016 | 44.54 | 45.11 | 44.43 | 44.94 | 28,804,268 | +1.34(+3.08%) |
Jan 21, 2016 | 43.99 | 44.61 | 43.45 | 43.60 | 39,609,916 | -0.21(-0.47%) |
Jan 20, 2016 | 43.90 | 44.33 | 43.14 | 43.81 | 43,897,584 | -1.18(-2.63%) |
Jan 19, 2016 | 45.56 | 45.75 | 44.60 | 44.99 | 28,894,328 | -0.02(-0.05%) |
Jan 15, 2016 | 44.55 | 45.02 | 45.02 | 45.02 | 48,317,200 | -0.92(-1.99%) |
Jan 14, 2016 | 45.90 | 46.86 | 45.21 | 45.93 | 39,651,892 | +0.68(+1.50%) |
Jan 13, 2016 | 46.93 | 47.10 | 44.91 | 45.25 | 36,494,044 | -1.28(-2.75%) |
Jan 12, 2016 | 46.92 | 47.00 | 45.85 | 46.53 | 29,102,664 | +0.10(+0.22%) |
Jan 11, 2016 | 46.43 | 46.74 | 45.80 | 46.43 | 26,513,204 | -0.07(-0.15%) |
Jan 08, 2016 | 48.24 | 48.35 | 46.44 | 46.50 | 28,349,502 | -1.07(-2.24%) |
Jan 07, 2016 | 48.50 | 48.93 | 47.41 | 47.56 | 35,005,004 | -2.00(-4.04%) |
Jan 06, 2016 | 49.50 | 49.82 | 49.20 | 49.57 | 29,093,796 | -0.73(-1.44%) |
Jan 05, 2016 | 50.27 | 50.61 | 49.75 | 50.30 | 20,948,194 | +0.09(+0.17%) |
Jan 04, 2016 | 50.47 | 50.56 | 49.73 | 50.21 | 32,137,208 | -1.55(-3.00%) |
Dec 31, 2015 | 51.89 | 51.76 | 51.76 | 51.76 | 18,693,234 | -0.44(-0.84%) |
Dec 30, 2015 | 52.56 | 52.56 | 52.09 | 52.20 | 9,171,475 | -0.38(-0.72%) |
Dec 29, 2015 | 52.40 | 52.76 | 52.32 | 52.58 | 12,527,373 | +0.54(+1.04%) |
Dec 28, 2015 | 51.97 | 52.09 | 51.51 | 52.04 | 8,432,379 | -0.17(-0.33%) |
Dec 24, 2015 | 52.23 | 52.21 | 52.21 | 52.21 | 5,699,699 | -0.10(-0.19%) |
Dec 23, 2015 | 51.83 | 52.41 | 51.78 | 52.31 | 15,975,605 | +0.82(+1.60%) |
Dec 22, 2015 | 51.68 | 51.74 | 50.94 | 51.49 | 15,494,284 | +0.11(+0.21%) |
Dec 21, 2015 | 50.97 | 51.39 | 50.82 | 51.38 | 24,061,166 | +0.89(+1.77%) |
Dec 18, 2015 | 51.72 | 51.72 | 50.49 | 50.49 | 30,384,676 | -1.47(-2.84%) |
Dec 17, 2015 | 53.23 | 53.31 | 51.81 | 51.96 | 23,114,460 | -0.98(-1.85%) |
Dec 16, 2015 | 52.45 | 53.10 | 51.67 | 52.94 | 27,697,306 | +1.12(+2.16%) |
Dec 15, 2015 | 51.01 | 52.25 | 51.01 | 51.82 | 23,120,040 | +1.43(+2.85%) |
Dec 14, 2015 | 50.35 | 50.76 | 49.86 | 50.38 | 22,491,894 | +0.16(+0.31%) |
Dec 11, 2015 | 50.80 | 51.08 | 49.79 | 50.23 | 22,819,834 | -1.21(-2.35%) |
Dec 10, 2015 | 51.38 | 52.13 | 51.02 | 51.43 | 16,376,687 | +0.12(+0.23%) |
Dec 09, 2015 | 51.43 | 52.20 | 50.99 | 51.32 | 21,386,040 | -0.39(-0.76%) |
Dec 08, 2015 | 51.94 | 52.49 | 51.50 | 51.71 | 16,689,759 | -0.82(-1.55%) |
Dec 07, 2015 | 53.04 | 53.11 | 52.05 | 52.52 | 14,905,849 | -0.70(-1.31%) |
Dec 04, 2015 | 51.82 | 53.30 | 51.77 | 53.22 | 22,688,130 | +1.64(+3.18%) |
Dec 03, 2015 | 52.39 | 52.55 | 51.41 | 51.58 | 18,655,820 | -0.67(-1.29%) |
Dec 02, 2015 | 53.17 | 53.21 | 52.12 | 52.26 | 17,139,922 | -0.74(-1.41%) |
Dec 01, 2015 | 52.79 | 53.17 | 52.52 | 53.00 | 16,209,471 | +0.73(+1.39%) |
Nov 30, 2015 | 52.74 | 52.93 | 52.27 | 52.27 | 19,301,138 | -0.38(-0.73%) |
Nov 27, 2015 | 52.52 | 52.78 | 52.24 | 52.66 | 5,169,877 | +0.24(+0.46%) |
Nov 25, 2015 | 52.47 | 52.41 | 52.41 | 52.41 | 9,914,074 | +0.06(+0.12%) |
Nov 24, 2015 | 51.87 | 52.63 | 51.77 | 52.35 | 13,891,062 | -0.08(-0.15%) |
Nov 23, 2015 | 52.77 | 52.98 | 52.35 | 52.43 | 14,464,142 | -0.52(-0.98%) |
Nov 20, 2015 | 53.30 | 53.39 | 52.82 | 52.95 | 14,299,145 | -0.09(-0.18%) |
Nov 19, 2015 | 52.98 | 53.17 | 52.56 | 53.04 | 16,377,195 | +0.16(+0.31%) |
Nov 18, 2015 | 52.12 | 52.95 | 52.03 | 52.88 | 16,450,899 | +1.03(+2.00%) |
Nov 17, 2015 | 52.27 | 52.32 | 51.65 | 51.84 | 15,758,165 | -0.30(-0.57%) |
Nov 16, 2015 | 51.32 | 52.19 | 51.09 | 52.14 | 14,074,300 | +0.74(+1.45%) |
Nov 13, 2015 | 51.61 | 51.87 | 51.14 | 51.39 | 15,099,393 | -0.35(-0.67%) |
Nov 12, 2015 | 52.41 | 52.45 | 51.70 | 51.74 | 17,317,094 | -1.06(-2.00%) |
Nov 11, 2015 | 53.39 | 53.44 | 52.72 | 52.80 | 10,859,112 | -0.26(-0.49%) |
Nov 10, 2015 | 52.67 | 53.19 | 52.47 | 53.06 | 16,885,592 | +0.23(+0.43%) |
Nov 09, 2015 | 53.86 | 53.87 | 52.59 | 52.83 | 21,854,284 | -0.84(-1.56%) |
Nov 06, 2015 | 53.60 | 54.11 | 53.39 | 53.67 | 29,674,292 | +1.58(+3.04%) |
Nov 05, 2015 | 51.58 | 52.27 | 51.54 | 52.08 | 16,219,660 | +0.46(+0.90%) |
Nov 04, 2015 | 51.75 | 51.86 | 51.45 | 51.62 | 14,527,073 | +0.05(+0.11%) |
Nov 03, 2015 | 51.18 | 51.82 | 51.09 | 51.57 | 14,694,407 | +0.19(+0.37%) |